Dreamus Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 2,870.00 | 3,130.00 | 2,870.00 | 2,945.00 | 14,725.00 | 79,870 |
| 2023-10-10 | 2,930.00 | 2,975.00 | 2,850.00 | 2,860.00 | 14,300.00 | 25,952 |
| 2023-10-06 | 2,800.00 | 3,045.00 | 2,800.00 | 2,930.00 | 14,650.00 | 39,036 |
| 2023-10-05 | 2,930.00 | 2,945.00 | 2,840.00 | 2,840.00 | 14,200.00 | 23,298 |
| 2023-10-04 | 3,000.00 | 3,030.00 | 2,875.00 | 2,880.00 | 14,400.00 | 60,598 |
| 2023-09-27 | 3,055.00 | 3,590.00 | 2,945.00 | 3,045.00 | 15,225.00 | 455,512 |
| 2023-09-26 | 3,380.00 | 3,535.00 | 3,070.00 | 3,075.00 | 15,375.00 | 200,829 |
| 2023-09-25 | 3,250.00 | 3,325.00 | 3,180.00 | 3,220.00 | 16,100.00 | 55,741 |
| 2023-09-22 | 3,170.00 | 3,425.00 | 3,170.00 | 3,250.00 | 16,250.00 | 76,026 |
| 2023-09-21 | 3,360.00 | 3,590.00 | 3,245.00 | 3,245.00 | 16,225.00 | 110,434 |
| 2023-09-20 | 3,675.00 | 3,675.00 | 3,400.00 | 3,430.00 | 17,150.00 | 138,421 |
| 2023-09-19 | 3,715.00 | 3,775.00 | 3,580.00 | 3,740.00 | 18,700.00 | 206,113 |
| 2023-09-18 | 3,950.00 | 4,285.00 | 3,640.00 | 3,715.00 | 18,575.00 | 1,413,617 |
| 2023-09-15 | 3,265.00 | 3,965.00 | 3,265.00 | 3,900.00 | 19,500.00 | 2,404,384 |
| 2023-09-14 | 3,140.00 | 3,200.00 | 3,135.00 | 3,190.00 | 15,950.00 | 7,695 |
| 2023-09-13 | 3,200.00 | 3,235.00 | 3,130.00 | 3,140.00 | 15,700.00 | 9,836 |
| 2023-09-12 | 3,225.00 | 3,280.00 | 3,200.00 | 3,200.00 | 16,000.00 | 8,050 |
| 2023-09-11 | 3,220.00 | 3,325.00 | 3,190.00 | 3,225.00 | 16,125.00 | 14,304 |
| 2023-09-08 | 3,200.00 | 3,215.00 | 3,130.00 | 3,185.00 | 15,925.00 | 13,530 |
| 2023-09-07 | 3,255.00 | 3,325.00 | 3,145.00 | 3,170.00 | 15,850.00 | 47,516 |
| 2023-09-06 | 3,310.00 | 3,340.00 | 3,215.00 | 3,250.00 | 16,250.00 | 11,793 |
| 2023-09-05 | 3,350.00 | 3,400.00 | 3,270.00 | 3,315.00 | 16,575.00 | 11,794 |
| 2023-09-04 | 3,395.00 | 3,455.00 | 3,325.00 | 3,365.00 | 16,825.00 | 15,201 |
| 2023-09-01 | 3,335.00 | 3,630.00 | 3,335.00 | 3,410.00 | 17,050.00 | 56,898 |
| 2023-08-31 | 3,430.00 | 3,450.00 | 3,350.00 | 3,360.00 | 16,800.00 | 13,803 |
| 2023-08-30 | 3,295.00 | 3,450.00 | 3,295.00 | 3,430.00 | 17,150.00 | 22,221 |
| 2023-08-29 | 3,255.00 | 3,350.00 | 3,255.00 | 3,290.00 | 16,450.00 | 11,919 |
| 2023-08-28 | 3,220.00 | 3,300.00 | 3,190.00 | 3,295.00 | 16,475.00 | 10,515 |
| 2023-08-25 | 3,120.00 | 3,290.00 | 3,120.00 | 3,235.00 | 16,175.00 | 9,992 |
| 2023-08-24 | 3,220.00 | 3,360.00 | 3,220.00 | 3,230.00 | 16,150.00 | 11,785 |
| 2023-08-23 | 3,275.00 | 3,275.00 | 3,200.00 | 3,215.00 | 16,075.00 | 7,458 |
| 2023-08-22 | 3,210.00 | 3,305.00 | 3,210.00 | 3,220.00 | 16,100.00 | 9,160 |
| 2023-08-21 | 3,140.00 | 3,340.00 | 3,130.00 | 3,235.00 | 16,175.00 | 19,304 |
| 2023-08-18 | 3,200.00 | 3,270.00 | 3,150.00 | 3,170.00 | 15,850.00 | 7,792 |
| 2023-08-17 | 3,200.00 | 3,275.00 | 3,120.00 | 3,220.00 | 16,100.00 | 19,255 |
| 2023-08-16 | 3,310.00 | 3,335.00 | 3,210.00 | 3,240.00 | 16,200.00 | 27,700 |
| 2023-08-14 | 3,435.00 | 3,435.00 | 3,280.00 | 3,310.00 | 16,550.00 | 16,361 |
| 2023-08-11 | 3,300.00 | 3,420.00 | 3,300.00 | 3,330.00 | 16,650.00 | 22,460 |
| 2023-08-10 | 3,345.00 | 3,370.00 | 3,275.00 | 3,330.00 | 16,650.00 | 12,566 |
| 2023-08-09 | 3,200.00 | 3,370.00 | 3,200.00 | 3,325.00 | 16,625.00 | 18,315 |
| 2023-08-08 | 3,240.00 | 3,360.00 | 3,195.00 | 3,200.00 | 16,000.00 | 24,959 |
| 2023-08-07 | 3,335.00 | 3,335.00 | 3,200.00 | 3,285.00 | 16,425.00 | 21,948 |
| 2023-08-04 | 3,345.00 | 3,365.00 | 3,300.00 | 3,335.00 | 16,675.00 | 18,932 |
| 2023-08-03 | 3,325.00 | 3,410.00 | 3,240.00 | 3,400.00 | 17,000.00 | 32,188 |
| 2023-08-02 | 3,435.00 | 3,455.00 | 3,330.00 | 3,395.00 | 16,975.00 | 31,388 |
| 2023-08-01 | 3,370.00 | 3,480.00 | 3,325.00 | 3,450.00 | 17,250.00 | 40,000 |
| 2023-07-31 | 3,300.00 | 3,375.00 | 3,205.00 | 3,370.00 | 16,850.00 | 33,094 |
| 2023-07-28 | 3,135.00 | 3,340.00 | 3,100.00 | 3,325.00 | 16,625.00 | 40,204 |
| 2023-07-27 | 3,155.00 | 3,275.00 | 3,155.00 | 3,160.00 | 15,800.00 | 55,260 |
| 2023-07-26 | 3,390.00 | 3,460.00 | 3,080.00 | 3,210.00 | 16,050.00 | 128,641 |
| 2023-07-25 | 3,550.00 | 3,590.00 | 3,405.00 | 3,460.00 | 17,300.00 | 75,034 |
| 2023-07-24 | 3,650.00 | 3,730.00 | 3,560.00 | 3,595.00 | 17,975.00 | 75,067 |
| 2023-07-21 | 3,830.00 | 3,920.00 | 3,600.00 | 3,710.00 | 18,550.00 | 120,868 |
| 2023-07-20 | 3,985.00 | 3,995.00 | 3,775.00 | 3,830.00 | 19,150.00 | 164,344 |
| 2023-07-19 | 3,790.00 | 4,480.00 | 3,490.00 | 4,070.00 | 20,350.00 | 1,707,185 |
| 2023-07-18 | 3,845.00 | 3,935.00 | 3,650.00 | 3,895.00 | 19,475.00 | 365,128 |
| 2023-07-17 | 3,770.00 | 4,570.00 | 3,605.00 | 3,885.00 | 19,425.00 | 2,644,480 |
| 2023-07-14 | 3,075.00 | 3,945.00 | 3,075.00 | 3,520.00 | 17,600.00 | 2,298,072 |
| 2023-07-13 | 3,020.00 | 3,125.00 | 3,015.00 | 3,090.00 | 15,450.00 | 10,851 |
| 2023-07-12 | 3,005.00 | 3,030.00 | 2,960.00 | 3,020.00 | 15,100.00 | 6,841 |
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.