Dreamus Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-26 | 813.00 | 849.00 | 753.00 | 810.00 | 4,050.00 | 10,852 |
| 2026-06-25 | 806.00 | 868.00 | 801.00 | 813.00 | 4,065.00 | 10,163 |
| 2026-06-24 | 750.00 | 851.00 | 750.00 | 806.00 | 4,030.00 | 19,214 |
| 2026-06-23 | 801.00 | 847.00 | 793.00 | 801.00 | 4,005.00 | 32,156 |
| 2026-06-22 | 866.00 | 919.00 | 790.00 | 801.00 | 4,005.00 | 19,503 |
| 2026-06-19 | 926.00 | 949.00 | 860.00 | 877.00 | 4,385.00 | 34,818 |
| 2026-06-18 | 907.00 | 990.00 | 890.00 | 926.00 | 4,630.00 | 15,805 |
| 2026-06-17 | 907.00 | 924.00 | 897.00 | 907.00 | 4,535.00 | 8,504 |
| 2026-06-16 | 868.00 | 921.00 | 845.00 | 907.00 | 4,535.00 | 20,408 |
| 2026-06-15 | 921.00 | 926.00 | 860.00 | 868.00 | 4,340.00 | 16,497 |
| 2026-06-12 | 815.00 | 926.00 | 792.00 | 921.00 | 4,605.00 | 56,408 |
| 2026-06-11 | 777.00 | 834.00 | 761.00 | 834.00 | 4,170.00 | 15,299 |
| 2026-06-10 | 778.00 | 825.00 | 769.00 | 777.00 | 3,885.00 | 13,174 |
| 2026-06-09 | 778.00 | 827.00 | 777.00 | 778.00 | 3,890.00 | 30,674 |
| 2026-06-08 | 796.00 | 846.00 | 778.00 | 778.00 | 3,890.00 | 27,345 |
| 2026-06-05 | 856.00 | 881.00 | 838.00 | 844.00 | 4,220.00 | 14,630 |
| 2026-06-04 | 882.00 | 905.00 | 851.00 | 871.00 | 4,355.00 | 14,898 |
| 2026-06-02 | 880.00 | 910.00 | 825.00 | 883.00 | 4,415.00 | 35,603 |
| 2026-06-01 | 895.00 | 900.00 | 860.00 | 882.00 | 4,410.00 | 29,904 |
| 2026-05-29 | 912.00 | 931.00 | 885.00 | 903.00 | 4,515.00 | 28,515 |
| 2026-05-28 | 919.00 | 946.00 | 891.00 | 912.00 | 4,560.00 | 30,833 |
| 2026-05-27 | 905.00 | 934.00 | 870.00 | 919.00 | 4,595.00 | 57,603 |
| 2026-05-26 | 962.00 | 962.00 | 902.00 | 903.00 | 4,515.00 | 24,980 |
| 2026-05-22 | 900.00 | 969.00 | 887.00 | 963.00 | 4,815.00 | 16,843 |
| 2026-05-21 | 897.00 | 940.00 | 865.00 | 897.00 | 4,485.00 | 14,515 |
| 2026-05-20 | 897.00 | 897.00 | 861.00 | 897.00 | 4,485.00 | 8,491 |
| 2026-05-19 | 893.00 | 900.00 | 847.00 | 897.00 | 4,485.00 | 28,458 |
| 2026-05-18 | 860.00 | 899.00 | 849.00 | 893.00 | 4,465.00 | 34,703 |
| 2026-05-15 | 924.00 | 953.00 | 860.00 | 860.00 | 4,300.00 | 64,861 |
| 2026-05-14 | 927.00 | 934.00 | 900.00 | 924.00 | 4,620.00 | 27,797 |
| 2026-05-13 | 951.00 | 968.00 | 892.00 | 935.00 | 4,675.00 | 171,271 |
| 2026-05-12 | 1,030.00 | 1,030.00 | 942.00 | 947.00 | 4,735.00 | 111,120 |
| 2026-05-11 | 1,129.00 | 1,220.00 | 1,025.00 | 1,033.00 | 5,165.00 | 217,683 |
| 2026-05-08 | 1,110.00 | 1,127.00 | 1,075.00 | 1,110.00 | 5,550.00 | 83,673 |
| 2026-05-07 | 1,122.00 | 1,133.00 | 1,090.00 | 1,119.00 | 5,595.00 | 50,910 |
| 2026-05-06 | 1,192.00 | 1,198.00 | 1,099.00 | 1,122.00 | 5,610.00 | 77,408 |
| 2026-05-04 | 1,238.00 | 1,240.00 | 1,192.00 | 1,192.00 | 5,960.00 | 25,191 |
| 2026-04-30 | 1,253.00 | 1,261.00 | 1,226.00 | 1,237.00 | 6,185.00 | 16,022 |
| 2026-04-29 | 1,260.00 | 1,260.00 | 1,225.00 | 1,253.00 | 6,265.00 | 15,340 |
| 2026-04-28 | 1,284.00 | 1,287.00 | 1,245.00 | 1,260.00 | 6,300.00 | 18,263 |
| 2026-04-27 | 1,304.00 | 1,314.00 | 1,280.00 | 1,284.00 | 6,420.00 | 7,670 |
| 2026-04-24 | 1,298.00 | 1,328.00 | 1,276.00 | 1,304.00 | 6,520.00 | 17,737 |
| 2026-04-23 | 1,310.00 | 1,310.00 | 1,265.00 | 1,298.00 | 6,490.00 | 14,667 |
| 2026-04-22 | 1,299.00 | 1,310.00 | 1,268.00 | 1,310.00 | 6,550.00 | 12,376 |
| 2026-04-21 | 1,319.00 | 1,323.00 | 1,272.00 | 1,306.00 | 6,530.00 | 17,311 |
| 2026-04-20 | 1,320.00 | 1,321.00 | 1,286.00 | 1,316.00 | 6,580.00 | 10,128 |
| 2026-04-17 | 1,320.00 | 1,325.00 | 1,286.00 | 1,320.00 | 6,600.00 | 15,502 |
| 2026-04-16 | 1,289.00 | 1,324.00 | 1,287.00 | 1,321.00 | 6,605.00 | 25,328 |
| 2026-04-15 | 1,273.00 | 1,300.00 | 1,273.00 | 1,288.00 | 6,440.00 | 17,766 |
| 2026-04-14 | 1,271.00 | 1,305.00 | 1,271.00 | 1,273.00 | 6,365.00 | 9,608 |
| 2026-04-13 | 1,292.00 | 1,292.00 | 1,241.00 | 1,269.00 | 6,345.00 | 11,527 |
| 2026-04-10 | 1,303.00 | 1,303.00 | 1,272.00 | 1,292.00 | 6,460.00 | 11,605 |
| 2026-04-09 | 1,287.00 | 1,305.00 | 1,262.00 | 1,292.00 | 6,460.00 | 7,365 |
| 2026-04-08 | 1,260.00 | 1,365.00 | 1,260.00 | 1,287.00 | 6,435.00 | 152,371 |
| 2026-04-07 | 1,238.00 | 1,336.00 | 1,202.00 | 1,260.00 | 6,300.00 | 51,029 |
| 2026-04-06 | 1,257.00 | 1,262.00 | 1,226.00 | 1,226.00 | 6,130.00 | 2,889 |
| 2026-04-03 | 1,267.00 | 1,322.00 | 1,251.00 | 1,251.00 | 6,255.00 | 6,540 |
| 2026-04-02 | 1,297.00 | 1,308.00 | 1,230.00 | 1,267.00 | 6,335.00 | 10,242 |
| 2026-04-01 | 1,231.00 | 1,339.00 | 1,231.00 | 1,297.00 | 6,485.00 | 16,959 |
| 2026-03-31 | 1,258.00 | 1,264.00 | 1,180.00 | 1,220.00 | 6,100.00 | 13,600 |
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.