Dreamus Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,939.00 | 1,957.00 | 1,883.00 | 1,884.00 | 9,420.00 | 22,080 |
| 2025-07-02 | 1,943.00 | 1,988.00 | 1,882.00 | 1,955.00 | 9,775.00 | 52,342 |
| 2025-07-01 | 1,835.00 | 1,957.00 | 1,800.00 | 1,943.00 | 9,715.00 | 204,315 |
| 2025-06-30 | 1,700.00 | 1,928.00 | 1,700.00 | 1,845.00 | 9,225.00 | 288,251 |
| 2025-06-27 | 1,715.00 | 1,743.00 | 1,691.00 | 1,691.00 | 8,455.00 | 20,299 |
| 2025-06-26 | 1,746.00 | 1,757.00 | 1,710.00 | 1,714.00 | 8,570.00 | 19,768 |
| 2025-06-25 | 1,742.00 | 1,770.00 | 1,735.00 | 1,751.00 | 8,755.00 | 16,094 |
| 2025-06-24 | 1,737.00 | 1,758.00 | 1,700.00 | 1,732.00 | 8,660.00 | 23,608 |
| 2025-06-23 | 1,737.00 | 1,737.00 | 1,699.00 | 1,726.00 | 8,630.00 | 26,744 |
| 2025-06-20 | 1,730.00 | 1,764.00 | 1,719.00 | 1,737.00 | 8,685.00 | 22,570 |
| 2025-06-19 | 1,744.00 | 1,748.00 | 1,717.00 | 1,730.00 | 8,650.00 | 26,332 |
| 2025-06-18 | 1,737.00 | 1,739.00 | 1,707.00 | 1,737.00 | 8,685.00 | 16,956 |
| 2025-06-17 | 1,760.00 | 1,773.00 | 1,714.00 | 1,739.00 | 8,695.00 | 37,594 |
| 2025-06-16 | 1,800.00 | 1,810.00 | 1,748.00 | 1,760.00 | 8,800.00 | 35,825 |
| 2025-06-13 | 1,752.00 | 1,818.00 | 1,710.00 | 1,810.00 | 9,050.00 | 111,516 |
| 2025-06-12 | 1,835.00 | 1,835.00 | 1,736.00 | 1,752.00 | 8,760.00 | 152,392 |
| 2025-06-11 | 1,888.00 | 1,905.00 | 1,866.00 | 1,885.00 | 9,425.00 | 26,891 |
| 2025-06-10 | 1,906.00 | 1,929.00 | 1,881.00 | 1,907.00 | 9,535.00 | 22,843 |
| 2025-06-09 | 1,942.00 | 1,963.00 | 1,893.00 | 1,925.00 | 9,625.00 | 46,411 |
| 2025-06-05 | 1,879.00 | 1,979.00 | 1,862.00 | 1,941.00 | 9,705.00 | 132,246 |
| 2025-06-04 | 1,890.00 | 1,903.00 | 1,855.00 | 1,861.00 | 9,305.00 | 99,123 |
| 2025-06-02 | 1,917.00 | 1,929.00 | 1,888.00 | 1,889.00 | 9,445.00 | 81,667 |
| 2025-05-30 | 1,902.00 | 1,960.00 | 1,885.00 | 1,893.00 | 9,465.00 | 58,465 |
| 2025-05-29 | 1,942.00 | 1,950.00 | 1,905.00 | 1,908.00 | 9,540.00 | 43,699 |
| 2025-05-28 | 1,916.00 | 1,955.00 | 1,899.00 | 1,950.00 | 9,750.00 | 38,867 |
| 2025-05-27 | 1,966.00 | 1,968.00 | 1,901.00 | 1,916.00 | 9,580.00 | 53,473 |
| 2025-05-26 | 1,969.00 | 1,979.00 | 1,921.00 | 1,952.00 | 9,760.00 | 62,771 |
| 2025-05-23 | 2,020.00 | 2,020.00 | 1,940.00 | 1,940.00 | 9,700.00 | 169,249 |
| 2025-05-22 | 2,450.00 | 2,450.00 | 1,989.00 | 2,010.00 | 10,050.00 | 1,718,436 |
| 2025-05-21 | 1,800.00 | 1,915.00 | 1,800.00 | 1,885.00 | 9,425.00 | 99,245 |
| 2025-05-20 | 1,710.00 | 1,790.00 | 1,710.00 | 1,787.00 | 8,935.00 | 35,551 |
| 2025-05-19 | 1,710.00 | 1,748.00 | 1,680.00 | 1,710.00 | 8,550.00 | 27,648 |
| 2025-05-16 | 1,700.00 | 1,760.00 | 1,684.00 | 1,700.00 | 8,500.00 | 39,135 |
| 2025-05-15 | 1,663.00 | 1,709.00 | 1,660.00 | 1,709.00 | 8,545.00 | 20,816 |
| 2025-05-14 | 1,695.00 | 1,695.00 | 1,651.00 | 1,680.00 | 8,400.00 | 25,776 |
| 2025-05-13 | 1,685.00 | 1,710.00 | 1,666.00 | 1,704.00 | 8,520.00 | 15,281 |
| 2025-05-12 | 1,659.00 | 1,710.00 | 1,659.00 | 1,700.00 | 8,500.00 | 11,262 |
| 2025-05-09 | 1,668.00 | 1,687.00 | 1,651.00 | 1,659.00 | 8,295.00 | 11,264 |
| 2025-05-08 | 1,683.00 | 1,716.00 | 1,630.00 | 1,668.00 | 8,340.00 | 13,654 |
| 2025-05-07 | 1,661.00 | 1,750.00 | 1,611.00 | 1,700.00 | 8,500.00 | 26,579 |
| 2025-05-02 | 1,640.00 | 1,799.00 | 1,637.00 | 1,674.00 | 8,370.00 | 112,204 |
| 2025-04-30 | 1,623.00 | 1,659.00 | 1,605.00 | 1,620.00 | 8,100.00 | 14,101 |
| 2025-04-29 | 1,612.00 | 1,699.00 | 1,601.00 | 1,635.00 | 8,175.00 | 22,119 |
| 2025-04-28 | 1,649.00 | 1,660.00 | 1,595.00 | 1,612.00 | 8,060.00 | 21,898 |
| 2025-04-25 | 1,590.00 | 1,650.00 | 1,580.00 | 1,648.00 | 8,240.00 | 11,241 |
| 2025-04-24 | 1,597.00 | 1,607.00 | 1,568.00 | 1,590.00 | 7,950.00 | 13,312 |
| 2025-04-23 | 1,606.00 | 1,665.00 | 1,595.00 | 1,596.00 | 7,980.00 | 22,719 |
| 2025-04-22 | 1,609.00 | 1,645.00 | 1,600.00 | 1,601.00 | 8,005.00 | 21,716 |
| 2025-04-21 | 1,612.00 | 1,670.00 | 1,599.00 | 1,638.00 | 8,190.00 | 29,570 |
| 2025-04-18 | 1,599.00 | 1,628.00 | 1,574.00 | 1,613.00 | 8,065.00 | 12,050 |
| 2025-04-17 | 1,550.00 | 1,600.00 | 1,550.00 | 1,599.00 | 7,995.00 | 14,425 |
| 2025-04-16 | 1,557.00 | 1,580.00 | 1,542.00 | 1,563.00 | 7,815.00 | 14,052 |
| 2025-04-15 | 1,530.00 | 1,790.00 | 1,525.00 | 1,572.00 | 7,860.00 | 62,211 |
| 2025-04-14 | 1,506.00 | 1,568.00 | 1,494.00 | 1,540.00 | 7,700.00 | 30,940 |
| 2025-04-11 | 1,490.00 | 1,506.00 | 1,421.00 | 1,506.00 | 7,530.00 | 15,800 |
| 2025-04-10 | 1,415.00 | 1,499.00 | 1,415.00 | 1,499.00 | 7,495.00 | 27,726 |
| 2025-04-09 | 1,464.00 | 1,464.00 | 1,380.00 | 1,385.00 | 6,925.00 | 40,097 |
| 2025-04-08 | 1,464.00 | 1,510.00 | 1,461.00 | 1,476.00 | 7,380.00 | 19,502 |
| 2025-04-07 | 1,461.00 | 1,475.00 | 1,432.00 | 1,475.00 | 7,375.00 | 21,430 |
| 2025-04-04 | 1,478.00 | 1,529.00 | 1,466.00 | 1,520.00 | 7,600.00 | 13,370 |
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.