See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.25▲ 2.16%
← 060570.KQ stock page

Dreamus Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-123,005.003,030.002,960.003,020.0015,100.006,841
2023-07-112,960.003,070.002,960.003,000.0015,000.006,442
2023-07-102,960.003,040.002,935.003,000.0015,000.009,348
2023-07-072,990.003,000.002,955.002,980.0014,900.006,129
2023-07-063,090.003,090.003,000.003,000.0015,000.0014,521
2023-07-053,125.003,140.003,030.003,115.0015,575.0014,331
2023-07-043,220.003,220.003,120.003,125.0015,625.0010,885
2023-07-033,140.003,235.003,130.003,190.0015,950.005,909
2023-06-303,100.003,205.003,075.003,145.0015,725.007,644
2023-06-293,095.003,170.003,080.003,125.0015,625.007,399
2023-06-283,185.003,200.003,100.003,120.0015,600.0011,004
2023-06-273,145.003,235.003,115.003,145.0015,725.008,189
2023-06-263,190.003,200.003,120.003,145.0015,725.006,138
2023-06-233,290.003,290.003,140.003,190.0015,950.006,731
2023-06-223,160.003,245.003,110.003,220.0016,100.007,189
2023-06-213,280.003,295.003,180.003,180.0015,900.0013,923
2023-06-203,255.003,295.003,250.003,280.0016,400.006,797
2023-06-193,285.003,335.003,220.003,300.0016,500.007,147
2023-06-163,370.003,400.003,240.003,285.0016,425.0022,315
2023-06-153,390.003,440.003,200.003,380.0016,900.0019,006
2023-06-143,430.003,440.003,315.003,390.0016,950.0013,850
2023-06-133,540.003,540.003,410.003,430.0017,150.0018,114
2023-06-123,365.003,515.003,355.003,455.0017,275.0024,490
2023-06-093,360.003,440.003,335.003,360.0016,800.0014,566
2023-06-083,445.003,455.003,380.003,380.0016,900.0011,349
2023-06-073,420.003,530.003,390.003,445.0017,225.0024,250
2023-06-053,420.003,420.003,345.003,390.0016,950.008,820
2023-06-023,400.003,440.003,360.003,395.0016,975.008,801
2023-06-013,350.003,395.003,315.003,365.0016,825.004,889
2023-05-313,475.003,475.003,350.003,350.0016,750.007,487
2023-05-303,290.003,415.003,290.003,415.0017,075.0011,442
2023-05-263,385.003,385.003,275.003,290.0016,450.008,583
2023-05-253,390.003,585.003,325.003,340.0016,700.0027,961
2023-05-243,450.003,450.003,380.003,420.0017,100.008,022
2023-05-233,490.003,520.003,380.003,450.0017,250.0015,885
2023-05-223,460.003,535.003,430.003,520.0017,600.0013,978
2023-05-193,365.003,570.003,360.003,490.0017,450.0056,716
2023-05-183,435.003,510.003,340.003,365.0016,825.0064,580
2023-05-173,155.003,740.003,155.003,440.0017,200.00325,279
2023-05-163,200.003,255.003,140.003,190.0015,950.006,624
2023-05-153,320.003,320.003,165.003,190.0015,950.006,760
2023-05-123,235.003,275.003,225.003,230.0016,150.004,329
2023-05-113,360.003,360.003,260.003,265.0016,325.007,466
2023-05-103,285.003,370.003,265.003,285.0016,425.008,061
2023-05-093,220.003,390.003,220.003,300.0016,500.006,265
2023-05-083,300.003,330.003,240.003,255.0016,275.0010,799
2023-05-043,195.003,400.003,120.003,300.0016,500.0034,454
2023-05-033,070.003,220.003,025.003,195.0015,975.0018,750
2023-05-022,970.003,265.002,970.003,085.0015,425.0019,340
2023-04-283,010.003,045.002,980.002,990.0014,950.007,678
2023-04-272,980.003,010.002,895.003,010.0015,050.0015,145
2023-04-262,970.003,055.002,935.003,025.0015,125.009,498
2023-04-253,100.003,120.002,980.003,000.0015,000.0022,162
2023-04-243,210.003,250.003,100.003,125.0015,625.0031,460
2023-04-213,265.003,305.003,200.003,255.0016,275.0017,870
2023-04-203,355.003,355.003,275.003,275.0016,375.0021,239
2023-04-193,390.003,400.003,320.003,365.0016,825.0020,535
2023-04-183,420.003,475.003,355.003,390.0016,950.0032,748
2023-04-173,505.003,530.003,350.003,390.0016,950.0038,968
2023-04-143,340.003,800.003,320.003,505.0017,525.00261,982
← NewerPage 14 of 21 · 1,213 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.