See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.35▲ 2.26%
← 060570.KQ stock page

Dreamus Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-082,930.003,085.002,910.002,960.0014,800.0041,449
2024-01-052,870.002,995.002,860.002,925.0014,625.0017,201
2024-01-042,900.002,900.002,845.002,875.0014,375.0013,630
2024-01-032,895.002,930.002,885.002,900.0014,500.007,422
2024-01-022,935.002,960.002,900.002,935.0014,675.0011,548
2023-12-282,900.002,950.002,900.002,935.0014,675.009,569
2023-12-272,840.002,955.002,840.002,930.0014,650.0010,695
2023-12-262,895.002,920.002,855.002,860.0014,300.0014,106
2023-12-222,935.002,980.002,895.002,895.0014,475.0014,221
2023-12-212,940.002,960.002,915.002,935.0014,675.0011,016
2023-12-202,960.003,005.002,945.002,960.0014,800.0013,033
2023-12-192,920.003,000.002,920.002,960.0014,800.0012,027
2023-12-182,960.002,975.002,945.002,950.0014,750.0011,306
2023-12-152,945.002,970.002,915.002,950.0014,750.0022,642
2023-12-142,960.003,100.002,930.002,955.0014,775.0080,932
2023-12-132,980.003,010.002,895.002,915.0014,575.0031,006
2023-12-122,965.002,985.002,935.002,940.0014,700.0012,262
2023-12-112,930.003,145.002,910.002,965.0014,825.0096,659
2023-12-082,885.002,970.002,885.002,930.0014,650.0011,835
2023-12-072,960.002,990.002,875.002,875.0014,375.0013,506
2023-12-062,855.002,995.002,855.002,980.0014,900.0015,655
2023-12-052,865.002,895.002,850.002,880.0014,400.0014,172
2023-12-042,910.002,945.002,870.002,895.0014,475.0014,458
2023-12-012,905.003,010.002,880.002,905.0014,525.0028,232
2023-11-302,930.002,955.002,890.002,905.0014,525.0012,963
2023-11-292,960.003,090.002,900.002,930.0014,650.0051,140
2023-11-283,040.003,050.002,960.002,960.0014,800.0014,103
2023-11-273,080.003,110.002,995.002,995.0014,975.0020,747
2023-11-243,155.003,260.003,090.003,090.0015,450.0027,831
2023-11-233,090.003,185.003,090.003,160.0015,800.0032,272
2023-11-223,090.003,110.003,050.003,090.0015,450.0011,997
2023-11-213,060.003,195.003,050.003,110.0015,550.0033,423
2023-11-202,990.003,285.002,980.003,060.0015,300.00129,575
2023-11-173,180.003,195.002,990.002,990.0014,950.0033,664
2023-11-163,020.003,240.002,975.003,115.0015,575.00142,490
2023-11-152,970.003,115.002,955.002,980.0014,900.0055,905
2023-11-142,900.003,080.002,895.002,910.0014,550.0039,879
2023-11-132,875.003,120.002,875.002,895.0014,475.0086,402
2023-11-102,955.002,990.002,895.002,915.0014,575.0078,598
2023-11-092,895.003,180.002,845.003,150.0015,750.00167,464
2023-11-082,885.002,975.002,875.002,895.0014,475.005,214
2023-11-072,885.002,910.002,835.002,895.0014,475.0012,173
2023-11-062,870.002,950.002,845.002,900.0014,500.0025,670
2023-11-032,800.002,845.002,770.002,845.0014,225.0010,701
2023-11-022,710.002,800.002,710.002,770.0013,850.0010,497
2023-11-012,675.002,730.002,675.002,700.0013,500.006,960
2023-10-312,715.002,795.002,670.002,670.0013,350.0013,075
2023-10-302,670.002,760.002,665.002,710.0013,550.0011,737
2023-10-272,720.002,770.002,675.002,695.0013,475.0022,134
2023-10-262,750.002,795.002,700.002,715.0013,575.0019,537
2023-10-252,850.002,875.002,810.002,810.0014,050.0012,722
2023-10-242,750.002,850.002,700.002,850.0014,250.0031,345
2023-10-232,715.002,835.002,715.002,735.0013,675.0016,209
2023-10-202,885.002,885.002,770.002,790.0013,950.0030,728
2023-10-192,935.002,950.002,850.002,890.0014,450.0028,020
2023-10-183,045.003,045.002,940.002,985.0014,925.0022,635
2023-10-173,005.003,185.002,990.003,045.0015,225.0063,040
2023-10-163,005.003,135.002,970.003,020.0015,100.0027,880
2023-10-133,065.003,075.003,010.003,035.0015,175.009,187
2023-10-122,950.003,075.002,950.003,065.0015,325.0016,214
← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.