Dreamus Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 1,855.00 | 1,894.00 | 1,784.00 | 1,820.00 | 9,100.00 | 27,792 |
| 2025-09-25 | 1,869.00 | 1,869.00 | 1,840.00 | 1,858.00 | 9,290.00 | 9,474 |
| 2025-09-24 | 1,883.00 | 1,900.00 | 1,838.00 | 1,870.00 | 9,350.00 | 8,204 |
| 2025-09-23 | 1,851.00 | 1,883.00 | 1,827.00 | 1,883.00 | 9,415.00 | 11,282 |
| 2025-09-22 | 1,877.00 | 1,877.00 | 1,846.00 | 1,851.00 | 9,255.00 | 8,822 |
| 2025-09-19 | 1,890.00 | 1,910.00 | 1,842.00 | 1,877.00 | 9,385.00 | 11,606 |
| 2025-09-18 | 1,940.00 | 1,940.00 | 1,867.00 | 1,890.00 | 9,450.00 | 14,791 |
| 2025-09-17 | 1,937.00 | 1,937.00 | 1,874.00 | 1,924.00 | 9,620.00 | 8,707 |
| 2025-09-16 | 1,833.00 | 1,920.00 | 1,833.00 | 1,885.00 | 9,425.00 | 19,081 |
| 2025-09-15 | 1,857.00 | 1,884.00 | 1,832.00 | 1,833.00 | 9,165.00 | 13,890 |
| 2025-09-12 | 1,853.00 | 1,926.00 | 1,797.00 | 1,856.00 | 9,280.00 | 39,230 |
| 2025-09-11 | 1,883.00 | 1,900.00 | 1,856.00 | 1,868.00 | 9,340.00 | 7,951 |
| 2025-09-10 | 1,849.00 | 1,925.00 | 1,831.00 | 1,895.00 | 9,475.00 | 19,633 |
| 2025-09-09 | 1,791.00 | 1,849.00 | 1,775.00 | 1,849.00 | 9,245.00 | 27,631 |
| 2025-09-08 | 1,818.00 | 1,880.00 | 1,791.00 | 1,825.00 | 9,125.00 | 25,475 |
| 2025-09-05 | 1,800.00 | 1,809.00 | 1,753.00 | 1,786.00 | 8,930.00 | 14,847 |
| 2025-09-04 | 1,778.00 | 1,784.00 | 1,732.00 | 1,784.00 | 8,920.00 | 15,559 |
| 2025-09-03 | 1,745.00 | 1,835.00 | 1,710.00 | 1,778.00 | 8,890.00 | 20,427 |
| 2025-09-02 | 1,784.00 | 1,807.00 | 1,720.00 | 1,740.00 | 8,700.00 | 38,516 |
| 2025-09-01 | 1,789.00 | 1,894.00 | 1,767.00 | 1,784.00 | 8,920.00 | 50,281 |
| 2025-08-29 | 2,200.00 | 2,200.00 | 1,756.00 | 1,756.00 | 8,780.00 | 114,419 |
| 2025-08-28 | 1,947.00 | 2,060.00 | 1,922.00 | 2,030.00 | 10,150.00 | 37,820 |
| 2025-08-27 | 1,938.00 | 1,950.00 | 1,920.00 | 1,947.00 | 9,735.00 | 19,106 |
| 2025-08-26 | 1,945.00 | 1,968.00 | 1,932.00 | 1,938.00 | 9,690.00 | 10,518 |
| 2025-08-25 | 1,960.00 | 2,010.00 | 1,943.00 | 1,962.00 | 9,810.00 | 29,975 |
| 2025-08-22 | 2,005.00 | 2,020.00 | 1,906.00 | 1,956.00 | 9,780.00 | 50,210 |
| 2025-08-21 | 2,025.00 | 2,040.00 | 1,900.00 | 2,005.00 | 10,025.00 | 14,460 |
| 2025-08-20 | 2,035.00 | 2,035.00 | 1,961.00 | 2,025.00 | 10,125.00 | 20,574 |
| 2025-08-19 | 2,000.00 | 2,040.00 | 1,971.00 | 2,035.00 | 10,175.00 | 19,538 |
| 2025-08-18 | 2,070.00 | 2,070.00 | 1,944.00 | 2,000.00 | 10,000.00 | 34,664 |
| 2025-08-14 | 2,090.00 | 2,140.00 | 2,040.00 | 2,045.00 | 10,225.00 | 28,026 |
| 2025-08-13 | 2,145.00 | 2,190.00 | 2,090.00 | 2,090.00 | 10,450.00 | 30,298 |
| 2025-08-12 | 2,205.00 | 2,225.00 | 2,130.00 | 2,145.00 | 10,725.00 | 30,832 |
| 2025-08-11 | 2,160.00 | 2,300.00 | 2,130.00 | 2,230.00 | 11,150.00 | 71,497 |
| 2025-08-08 | 2,235.00 | 2,240.00 | 2,135.00 | 2,160.00 | 10,800.00 | 32,831 |
| 2025-08-07 | 2,155.00 | 2,220.00 | 2,145.00 | 2,200.00 | 11,000.00 | 25,471 |
| 2025-08-06 | 2,175.00 | 2,250.00 | 2,150.00 | 2,190.00 | 10,950.00 | 27,446 |
| 2025-08-05 | 2,350.00 | 2,350.00 | 2,130.00 | 2,215.00 | 11,075.00 | 116,761 |
| 2025-08-04 | 2,175.00 | 2,365.00 | 2,110.00 | 2,350.00 | 11,750.00 | 97,203 |
| 2025-08-01 | 2,155.00 | 2,230.00 | 2,115.00 | 2,195.00 | 10,975.00 | 71,067 |
| 2025-07-31 | 2,155.00 | 2,265.00 | 2,075.00 | 2,225.00 | 11,125.00 | 191,441 |
| 2025-07-30 | 1,913.00 | 2,165.00 | 1,893.00 | 2,140.00 | 10,700.00 | 310,808 |
| 2025-07-29 | 1,855.00 | 1,920.00 | 1,802.00 | 1,913.00 | 9,565.00 | 80,298 |
| 2025-07-28 | 1,931.00 | 1,979.00 | 1,851.00 | 1,870.00 | 9,350.00 | 86,827 |
| 2025-07-25 | 2,050.00 | 2,080.00 | 1,928.00 | 1,931.00 | 9,655.00 | 220,466 |
| 2025-07-24 | 1,893.00 | 2,375.00 | 1,871.00 | 2,020.00 | 10,100.00 | 1,529,318 |
| 2025-07-23 | 2,200.00 | 2,265.00 | 1,840.00 | 1,871.00 | 9,355.00 | 568,280 |
| 2025-07-22 | 1,915.00 | 1,990.00 | 1,904.00 | 1,904.00 | 9,520.00 | 39,658 |
| 2025-07-21 | 1,931.00 | 1,977.00 | 1,908.00 | 1,940.00 | 9,700.00 | 20,369 |
| 2025-07-18 | 1,924.00 | 1,947.00 | 1,911.00 | 1,932.00 | 9,660.00 | 6,821 |
| 2025-07-17 | 1,935.00 | 1,935.00 | 1,904.00 | 1,930.00 | 9,650.00 | 9,999 |
| 2025-07-16 | 1,902.00 | 1,935.00 | 1,875.00 | 1,927.00 | 9,635.00 | 22,688 |
| 2025-07-15 | 1,942.00 | 1,942.00 | 1,896.00 | 1,900.00 | 9,500.00 | 30,400 |
| 2025-07-14 | 1,936.00 | 1,965.00 | 1,919.00 | 1,943.00 | 9,715.00 | 22,346 |
| 2025-07-11 | 1,945.00 | 1,945.00 | 1,903.00 | 1,936.00 | 9,680.00 | 18,152 |
| 2025-07-10 | 1,941.00 | 1,943.00 | 1,917.00 | 1,938.00 | 9,690.00 | 33,613 |
| 2025-07-09 | 1,907.00 | 1,952.00 | 1,900.00 | 1,940.00 | 9,700.00 | 21,006 |
| 2025-07-08 | 1,900.00 | 1,950.00 | 1,890.00 | 1,907.00 | 9,535.00 | 19,963 |
| 2025-07-07 | 1,989.00 | 1,989.00 | 1,890.00 | 1,894.00 | 9,470.00 | 37,369 |
| 2025-07-04 | 1,861.00 | 1,976.00 | 1,851.00 | 1,971.00 | 9,855.00 | 44,041 |
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.