Dreamus Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,491.00 | 1,510.00 | 1,474.00 | 1,475.00 | 7,375.00 | 12,836 |
| 2025-12-24 | 1,502.00 | 1,525.00 | 1,473.00 | 1,500.00 | 7,500.00 | 11,769 |
| 2025-12-23 | 1,565.00 | 1,565.00 | 1,501.00 | 1,501.00 | 7,505.00 | 14,266 |
| 2025-12-22 | 1,573.00 | 1,598.00 | 1,564.00 | 1,570.00 | 7,850.00 | 4,620 |
| 2025-12-19 | 1,583.00 | 1,590.00 | 1,573.00 | 1,573.00 | 7,865.00 | 5,122 |
| 2025-12-18 | 1,600.00 | 1,600.00 | 1,566.00 | 1,581.00 | 7,905.00 | 6,169 |
| 2025-12-17 | 1,597.00 | 1,597.00 | 1,566.00 | 1,597.00 | 7,985.00 | 5,819 |
| 2025-12-16 | 1,594.00 | 1,600.00 | 1,566.00 | 1,590.00 | 7,950.00 | 3,153 |
| 2025-12-15 | 1,560.00 | 1,594.00 | 1,550.00 | 1,594.00 | 7,970.00 | 7,799 |
| 2025-12-12 | 1,615.00 | 1,645.00 | 1,555.00 | 1,556.00 | 7,780.00 | 28,081 |
| 2025-12-11 | 1,613.00 | 1,642.00 | 1,603.00 | 1,628.00 | 8,140.00 | 9,791 |
| 2025-12-10 | 1,616.00 | 1,616.00 | 1,602.00 | 1,613.00 | 8,065.00 | 4,009 |
| 2025-12-09 | 1,654.00 | 1,654.00 | 1,600.00 | 1,616.00 | 8,080.00 | 5,791 |
| 2025-12-08 | 1,691.00 | 1,691.00 | 1,634.00 | 1,654.00 | 8,270.00 | 7,410 |
| 2025-12-05 | 1,622.00 | 1,904.00 | 1,602.00 | 1,683.00 | 8,415.00 | 132,488 |
| 2025-12-04 | 1,657.00 | 1,684.00 | 1,600.00 | 1,601.00 | 8,005.00 | 6,995 |
| 2025-12-03 | 1,604.00 | 1,685.00 | 1,601.00 | 1,629.00 | 8,145.00 | 11,546 |
| 2025-12-02 | 1,600.00 | 1,638.00 | 1,589.00 | 1,604.00 | 8,020.00 | 9,121 |
| 2025-12-01 | 1,634.00 | 1,646.00 | 1,600.00 | 1,600.00 | 8,000.00 | 9,643 |
| 2025-11-28 | 1,584.00 | 1,699.00 | 1,550.00 | 1,650.00 | 8,250.00 | 13,776 |
| 2025-11-27 | 1,600.00 | 1,630.00 | 1,570.00 | 1,584.00 | 7,920.00 | 9,066 |
| 2025-11-26 | 1,587.00 | 1,630.00 | 1,572.00 | 1,587.00 | 7,935.00 | 8,386 |
| 2025-11-25 | 1,649.00 | 1,649.00 | 1,565.00 | 1,565.00 | 7,825.00 | 7,022 |
| 2025-11-24 | 1,605.00 | 1,649.00 | 1,584.00 | 1,601.00 | 8,005.00 | 8,376 |
| 2025-11-21 | 1,659.00 | 1,659.00 | 1,591.00 | 1,591.00 | 7,955.00 | 10,765 |
| 2025-11-20 | 1,669.00 | 1,669.00 | 1,650.00 | 1,660.00 | 8,300.00 | 5,748 |
| 2025-11-19 | 1,660.00 | 1,660.00 | 1,604.00 | 1,657.00 | 8,285.00 | 7,592 |
| 2025-11-18 | 1,690.00 | 1,690.00 | 1,620.00 | 1,639.00 | 8,195.00 | 17,594 |
| 2025-11-17 | 1,721.00 | 1,726.00 | 1,651.00 | 1,690.00 | 8,450.00 | 13,273 |
| 2025-11-14 | 1,700.00 | 1,729.00 | 1,664.00 | 1,720.00 | 8,600.00 | 13,373 |
| 2025-11-13 | 1,688.00 | 1,822.00 | 1,688.00 | 1,696.00 | 8,480.00 | 76,289 |
| 2025-11-12 | 1,709.00 | 1,760.00 | 1,687.00 | 1,688.00 | 8,440.00 | 11,739 |
| 2025-11-11 | 1,630.00 | 1,709.00 | 1,616.00 | 1,709.00 | 8,545.00 | 17,517 |
| 2025-11-10 | 1,574.00 | 1,650.00 | 1,545.00 | 1,595.00 | 7,975.00 | 9,543 |
| 2025-11-07 | 1,579.00 | 1,598.00 | 1,500.00 | 1,575.00 | 7,875.00 | 12,056 |
| 2025-11-06 | 1,557.00 | 1,619.00 | 1,551.00 | 1,579.00 | 7,895.00 | 10,715 |
| 2025-11-05 | 1,552.00 | 1,595.00 | 1,513.00 | 1,557.00 | 7,785.00 | 14,375 |
| 2025-11-04 | 1,595.00 | 1,649.00 | 1,551.00 | 1,551.00 | 7,755.00 | 28,409 |
| 2025-11-03 | 1,699.00 | 1,699.00 | 1,606.00 | 1,606.00 | 8,030.00 | 24,821 |
| 2025-10-31 | 1,701.00 | 1,706.00 | 1,657.00 | 1,657.00 | 8,285.00 | 8,643 |
| 2025-10-30 | 1,705.00 | 1,713.00 | 1,660.00 | 1,671.00 | 8,355.00 | 10,098 |
| 2025-10-29 | 1,719.00 | 1,732.00 | 1,670.00 | 1,713.00 | 8,565.00 | 14,828 |
| 2025-10-28 | 1,682.00 | 1,736.00 | 1,682.00 | 1,736.00 | 8,680.00 | 10,184 |
| 2025-10-27 | 1,687.00 | 1,711.00 | 1,663.00 | 1,698.00 | 8,490.00 | 19,939 |
| 2025-10-24 | 1,681.00 | 1,681.00 | 1,652.00 | 1,680.00 | 8,400.00 | 16,164 |
| 2025-10-23 | 1,705.00 | 1,719.00 | 1,623.00 | 1,681.00 | 8,405.00 | 53,172 |
| 2025-10-22 | 1,760.00 | 1,760.00 | 1,681.00 | 1,737.00 | 8,685.00 | 30,579 |
| 2025-10-21 | 1,700.00 | 1,738.00 | 1,699.00 | 1,738.00 | 8,690.00 | 21,375 |
| 2025-10-20 | 1,725.00 | 1,734.00 | 1,701.00 | 1,709.00 | 8,545.00 | 12,141 |
← NewerPage 4 of 4 · 229 trading days
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.