Dreamus Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,529.00 | 1,539.00 | 1,483.00 | 1,483.00 | 7,415.00 | 21,791 |
| 2025-04-02 | 1,570.00 | 1,570.00 | 1,518.00 | 1,542.00 | 7,710.00 | 16,212 |
| 2025-04-01 | 1,530.00 | 1,596.00 | 1,530.00 | 1,570.00 | 7,850.00 | 28,019 |
| 2025-03-31 | 1,628.00 | 1,628.00 | 1,499.00 | 1,519.00 | 7,595.00 | 37,746 |
| 2025-03-28 | 1,660.00 | 1,671.00 | 1,608.00 | 1,629.00 | 8,145.00 | 29,307 |
| 2025-03-27 | 1,687.00 | 1,702.00 | 1,665.00 | 1,670.00 | 8,350.00 | 27,804 |
| 2025-03-26 | 1,682.00 | 1,728.00 | 1,671.00 | 1,698.00 | 8,490.00 | 28,595 |
| 2025-03-25 | 1,705.00 | 1,722.00 | 1,679.00 | 1,695.00 | 8,475.00 | 22,876 |
| 2025-03-24 | 1,729.00 | 1,729.00 | 1,694.00 | 1,704.00 | 8,520.00 | 24,687 |
| 2025-03-21 | 1,713.00 | 1,747.00 | 1,693.00 | 1,710.00 | 8,550.00 | 50,529 |
| 2025-03-20 | 1,782.00 | 1,785.00 | 1,702.00 | 1,713.00 | 8,565.00 | 75,828 |
| 2025-03-19 | 1,810.00 | 1,814.00 | 1,762.00 | 1,762.00 | 8,810.00 | 30,799 |
| 2025-03-18 | 1,799.00 | 1,817.00 | 1,781.00 | 1,799.00 | 8,995.00 | 31,314 |
| 2025-03-17 | 1,799.00 | 1,875.00 | 1,769.00 | 1,799.00 | 8,995.00 | 58,907 |
| 2025-03-14 | 1,922.00 | 1,927.00 | 1,795.00 | 1,796.00 | 8,980.00 | 138,324 |
| 2025-03-13 | 1,979.00 | 1,995.00 | 1,853.00 | 1,950.00 | 9,750.00 | 68,956 |
| 2025-03-12 | 1,925.00 | 2,095.00 | 1,850.00 | 1,979.00 | 9,895.00 | 459,433 |
| 2025-03-11 | 1,700.00 | 1,923.00 | 1,681.00 | 1,899.00 | 9,495.00 | 249,710 |
| 2025-03-10 | 1,668.00 | 1,779.00 | 1,651.00 | 1,731.00 | 8,655.00 | 49,542 |
| 2025-03-07 | 1,723.00 | 1,723.00 | 1,663.00 | 1,664.00 | 8,320.00 | 15,765 |
| 2025-03-06 | 1,694.00 | 1,780.00 | 1,673.00 | 1,723.00 | 8,615.00 | 25,986 |
| 2025-03-05 | 1,668.00 | 1,699.00 | 1,659.00 | 1,694.00 | 8,470.00 | 17,433 |
| 2025-03-04 | 1,710.00 | 1,723.00 | 1,576.00 | 1,668.00 | 8,340.00 | 22,507 |
| 2025-02-28 | 1,715.00 | 1,753.00 | 1,708.00 | 1,728.00 | 8,640.00 | 19,818 |
| 2025-02-27 | 1,768.00 | 1,796.00 | 1,735.00 | 1,755.00 | 8,775.00 | 17,330 |
| 2025-02-26 | 1,765.00 | 1,779.00 | 1,742.00 | 1,766.00 | 8,830.00 | 21,088 |
| 2025-02-25 | 1,749.00 | 1,849.00 | 1,749.00 | 1,770.00 | 8,850.00 | 39,838 |
| 2025-02-24 | 1,772.00 | 1,800.00 | 1,751.00 | 1,758.00 | 8,790.00 | 25,798 |
| 2025-02-21 | 1,818.00 | 1,823.00 | 1,777.00 | 1,790.00 | 8,950.00 | 23,995 |
| 2025-02-20 | 1,780.00 | 1,938.00 | 1,780.00 | 1,812.00 | 9,060.00 | 122,261 |
| 2025-02-19 | 1,760.00 | 1,794.00 | 1,750.00 | 1,774.00 | 8,870.00 | 20,226 |
| 2025-02-18 | 1,790.00 | 1,830.00 | 1,790.00 | 1,802.00 | 9,010.00 | 21,919 |
| 2025-02-17 | 1,785.00 | 1,848.00 | 1,785.00 | 1,821.00 | 9,105.00 | 38,061 |
| 2025-02-14 | 1,752.00 | 1,792.00 | 1,752.00 | 1,792.00 | 8,960.00 | 31,597 |
| 2025-02-13 | 1,797.00 | 1,797.00 | 1,735.00 | 1,752.00 | 8,760.00 | 24,770 |
| 2025-02-12 | 1,768.00 | 1,768.00 | 1,735.00 | 1,767.00 | 8,835.00 | 25,430 |
| 2025-02-11 | 1,769.00 | 1,796.00 | 1,753.00 | 1,770.00 | 8,850.00 | 44,884 |
| 2025-02-10 | 1,800.00 | 1,950.00 | 1,759.00 | 1,780.00 | 8,900.00 | 204,439 |
| 2025-02-07 | 1,777.00 | 1,825.00 | 1,760.00 | 1,789.00 | 8,945.00 | 28,982 |
| 2025-02-06 | 1,815.00 | 1,860.00 | 1,769.00 | 1,805.00 | 9,025.00 | 52,489 |
| 2025-02-05 | 1,785.00 | 1,830.00 | 1,782.00 | 1,811.00 | 9,055.00 | 27,440 |
| 2025-02-04 | 1,766.00 | 1,894.00 | 1,714.00 | 1,790.00 | 8,950.00 | 111,961 |
| 2025-02-03 | 1,661.00 | 1,774.00 | 1,625.00 | 1,765.00 | 8,825.00 | 63,568 |
| 2025-01-31 | 1,665.00 | 1,679.00 | 1,617.00 | 1,675.00 | 8,375.00 | 28,228 |
| 2025-01-24 | 1,662.00 | 1,716.00 | 1,653.00 | 1,685.00 | 8,425.00 | 31,163 |
| 2025-01-23 | 1,689.00 | 1,692.00 | 1,648.00 | 1,662.00 | 8,310.00 | 22,011 |
| 2025-01-22 | 1,677.00 | 1,694.00 | 1,660.00 | 1,673.00 | 8,365.00 | 20,586 |
| 2025-01-21 | 1,723.00 | 1,732.00 | 1,676.00 | 1,677.00 | 8,385.00 | 20,567 |
| 2025-01-20 | 1,755.00 | 1,775.00 | 1,700.00 | 1,723.00 | 8,615.00 | 27,175 |
| 2025-01-17 | 1,757.00 | 1,796.00 | 1,742.00 | 1,763.00 | 8,815.00 | 30,806 |
| 2025-01-16 | 1,706.00 | 2,000.00 | 1,706.00 | 1,774.00 | 8,870.00 | 290,291 |
| 2025-01-15 | 1,726.00 | 1,753.00 | 1,690.00 | 1,706.00 | 8,530.00 | 13,383 |
| 2025-01-14 | 1,700.00 | 1,748.00 | 1,700.00 | 1,744.00 | 8,720.00 | 12,090 |
| 2025-01-13 | 1,753.00 | 1,753.00 | 1,697.00 | 1,713.00 | 8,565.00 | 13,730 |
| 2025-01-10 | 1,743.00 | 1,765.00 | 1,736.00 | 1,764.00 | 8,820.00 | 12,259 |
| 2025-01-09 | 1,746.00 | 1,770.00 | 1,732.00 | 1,743.00 | 8,715.00 | 18,610 |
| 2025-01-08 | 1,779.00 | 1,779.00 | 1,731.00 | 1,757.00 | 8,785.00 | 27,713 |
| 2025-01-07 | 1,774.00 | 1,774.00 | 1,740.00 | 1,741.00 | 8,705.00 | 4,514 |
| 2025-01-06 | 1,746.00 | 1,777.00 | 1,732.00 | 1,740.00 | 8,700.00 | 8,088 |
| 2025-01-03 | 1,813.00 | 1,813.00 | 1,759.00 | 1,759.00 | 8,795.00 | 9,536 |
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.