Dreamus Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 1,258.00 | 1,264.00 | 1,180.00 | 1,220.00 | 6,100.00 | 13,600 |
| 2026-03-30 | 1,294.00 | 1,294.00 | 1,258.00 | 1,262.00 | 6,310.00 | 8,530 |
| 2026-03-27 | 1,261.00 | 1,360.00 | 1,234.00 | 1,294.00 | 6,470.00 | 12,954 |
| 2026-03-26 | 1,234.00 | 1,294.00 | 1,234.00 | 1,261.00 | 6,305.00 | 7,731 |
| 2026-03-25 | 1,230.00 | 1,275.00 | 1,230.00 | 1,234.00 | 6,170.00 | 7,106 |
| 2026-03-24 | 1,244.00 | 1,270.00 | 1,227.00 | 1,230.00 | 6,150.00 | 10,713 |
| 2026-03-23 | 1,252.00 | 1,260.00 | 1,177.00 | 1,244.00 | 6,220.00 | 9,416 |
| 2026-03-20 | 1,217.00 | 1,267.00 | 1,217.00 | 1,251.00 | 6,255.00 | 9,454 |
| 2026-03-19 | 1,273.00 | 1,273.00 | 1,214.00 | 1,214.00 | 6,070.00 | 12,882 |
| 2026-03-18 | 1,333.00 | 1,333.00 | 1,268.00 | 1,272.00 | 6,360.00 | 12,669 |
| 2026-03-17 | 1,360.00 | 1,369.00 | 1,317.00 | 1,320.00 | 6,600.00 | 7,828 |
| 2026-03-16 | 1,354.00 | 1,460.00 | 1,300.00 | 1,356.00 | 6,780.00 | 29,155 |
| 2026-03-13 | 1,245.00 | 1,394.00 | 1,206.00 | 1,354.00 | 6,770.00 | 105,064 |
| 2026-03-12 | 1,205.00 | 1,298.00 | 1,205.00 | 1,245.00 | 6,225.00 | 25,676 |
| 2026-03-11 | 1,151.00 | 1,244.00 | 1,151.00 | 1,205.00 | 6,025.00 | 16,099 |
| 2026-03-10 | 1,131.00 | 1,185.00 | 1,131.00 | 1,151.00 | 5,755.00 | 11,727 |
| 2026-03-09 | 1,138.00 | 1,196.00 | 1,103.00 | 1,114.00 | 5,570.00 | 24,304 |
| 2026-03-06 | 1,185.00 | 1,215.00 | 1,145.00 | 1,198.00 | 5,990.00 | 16,011 |
| 2026-03-05 | 1,110.00 | 1,193.00 | 1,110.00 | 1,191.00 | 5,955.00 | 19,402 |
| 2026-03-04 | 1,224.00 | 1,224.00 | 1,098.00 | 1,098.00 | 5,490.00 | 41,588 |
| 2026-03-03 | 1,280.00 | 1,280.00 | 1,200.00 | 1,225.00 | 6,125.00 | 27,475 |
| 2026-02-27 | 1,314.00 | 1,343.00 | 1,256.00 | 1,282.00 | 6,410.00 | 14,817 |
| 2026-02-26 | 1,353.00 | 1,366.00 | 1,300.00 | 1,300.00 | 6,500.00 | 36,642 |
| 2026-02-25 | 1,372.00 | 1,380.00 | 1,349.00 | 1,353.00 | 6,765.00 | 31,038 |
| 2026-02-24 | 1,380.00 | 1,380.00 | 1,336.00 | 1,360.00 | 6,800.00 | 19,407 |
| 2026-02-23 | 1,392.00 | 1,397.00 | 1,368.00 | 1,368.00 | 6,840.00 | 14,562 |
| 2026-02-20 | 1,419.00 | 1,438.00 | 1,391.00 | 1,392.00 | 6,960.00 | 11,723 |
| 2026-02-19 | 1,403.00 | 1,424.00 | 1,371.00 | 1,419.00 | 7,095.00 | 14,243 |
| 2026-02-13 | 1,397.00 | 1,408.00 | 1,369.00 | 1,402.00 | 7,010.00 | 20,201 |
| 2026-02-12 | 1,394.00 | 1,420.00 | 1,390.00 | 1,397.00 | 6,985.00 | 10,504 |
| 2026-02-11 | 1,389.00 | 1,420.00 | 1,372.00 | 1,394.00 | 6,970.00 | 8,446 |
| 2026-02-10 | 1,375.00 | 1,430.00 | 1,363.00 | 1,389.00 | 6,945.00 | 17,228 |
| 2026-02-09 | 1,382.00 | 1,402.00 | 1,360.00 | 1,362.00 | 6,810.00 | 15,017 |
| 2026-02-06 | 1,331.00 | 1,454.00 | 1,295.00 | 1,381.00 | 6,905.00 | 36,554 |
| 2026-02-05 | 1,377.00 | 1,389.00 | 1,315.00 | 1,322.00 | 6,610.00 | 24,268 |
| 2026-02-04 | 1,328.00 | 1,400.00 | 1,327.00 | 1,376.00 | 6,880.00 | 19,075 |
| 2026-02-03 | 1,341.00 | 1,365.00 | 1,328.00 | 1,328.00 | 6,640.00 | 9,098 |
| 2026-02-02 | 1,390.00 | 1,400.00 | 1,327.00 | 1,327.00 | 6,635.00 | 24,901 |
| 2026-01-30 | 1,440.00 | 1,440.00 | 1,388.00 | 1,389.00 | 6,945.00 | 32,584 |
| 2026-01-29 | 1,476.00 | 1,476.00 | 1,426.00 | 1,443.00 | 7,215.00 | 13,800 |
| 2026-01-28 | 1,470.00 | 1,495.00 | 1,468.00 | 1,475.00 | 7,375.00 | 19,853 |
| 2026-01-27 | 1,466.00 | 1,498.00 | 1,466.00 | 1,468.00 | 7,340.00 | 12,429 |
| 2026-01-26 | 1,496.00 | 1,504.00 | 1,451.00 | 1,481.00 | 7,405.00 | 26,167 |
| 2026-01-23 | 1,520.00 | 1,520.00 | 1,415.00 | 1,496.00 | 7,480.00 | 19,549 |
| 2026-01-22 | 1,527.00 | 1,527.00 | 1,446.00 | 1,482.00 | 7,410.00 | 17,119 |
| 2026-01-21 | 1,460.00 | 1,528.00 | 1,450.00 | 1,469.00 | 7,345.00 | 11,741 |
| 2026-01-20 | 1,427.00 | 1,480.00 | 1,356.00 | 1,463.00 | 7,315.00 | 32,289 |
| 2026-01-19 | 1,473.00 | 1,489.00 | 1,426.00 | 1,427.00 | 7,135.00 | 21,439 |
| 2026-01-16 | 1,543.00 | 1,543.00 | 1,460.00 | 1,473.00 | 7,365.00 | 18,342 |
| 2026-01-15 | 1,518.00 | 1,545.00 | 1,499.00 | 1,545.00 | 7,725.00 | 17,022 |
| 2026-01-14 | 1,453.00 | 1,533.00 | 1,450.00 | 1,509.00 | 7,545.00 | 11,631 |
| 2026-01-13 | 1,488.00 | 1,490.00 | 1,454.00 | 1,461.00 | 7,305.00 | 13,861 |
| 2026-01-12 | 1,555.00 | 1,555.00 | 1,465.00 | 1,488.00 | 7,440.00 | 11,629 |
| 2026-01-09 | 1,539.00 | 1,539.00 | 1,449.00 | 1,501.00 | 7,505.00 | 8,877 |
| 2026-01-08 | 1,480.00 | 1,533.00 | 1,453.00 | 1,454.00 | 7,270.00 | 16,521 |
| 2026-01-07 | 1,470.00 | 1,498.00 | 1,461.00 | 1,480.00 | 7,400.00 | 15,317 |
| 2026-01-06 | 1,487.00 | 1,503.00 | 1,436.00 | 1,482.00 | 7,410.00 | 33,888 |
| 2026-01-05 | 1,526.00 | 1,558.00 | 1,444.00 | 1,487.00 | 7,435.00 | 38,607 |
| 2026-01-02 | 1,430.00 | 1,545.00 | 1,426.00 | 1,526.00 | 7,630.00 | 14,801 |
| 2025-12-30 | 1,487.00 | 1,487.00 | 1,431.00 | 1,431.00 | 7,155.00 | 9,775 |
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.