Dreamus Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 1,661.00 | 1,818.00 | 1,661.00 | 1,818.00 | 9,090.00 | 30,280 |
| 2024-12-30 | 1,626.00 | 1,689.00 | 1,602.00 | 1,682.00 | 8,410.00 | 12,340 |
| 2024-12-27 | 1,680.00 | 1,695.00 | 1,623.00 | 1,623.00 | 8,115.00 | 11,328 |
| 2024-12-26 | 1,661.00 | 1,729.00 | 1,661.00 | 1,702.00 | 8,510.00 | 17,377 |
| 2024-12-24 | 1,658.00 | 1,685.00 | 1,653.00 | 1,674.00 | 8,370.00 | 10,322 |
| 2024-12-23 | 1,707.00 | 1,708.00 | 1,631.00 | 1,675.00 | 8,375.00 | 6,169 |
| 2024-12-20 | 1,695.00 | 1,740.00 | 1,666.00 | 1,707.00 | 8,535.00 | 7,780 |
| 2024-12-19 | 1,695.00 | 1,745.00 | 1,695.00 | 1,703.00 | 8,515.00 | 7,358 |
| 2024-12-18 | 1,738.00 | 1,755.00 | 1,693.00 | 1,745.00 | 8,725.00 | 5,732 |
| 2024-12-17 | 1,719.00 | 1,740.00 | 1,660.00 | 1,738.00 | 8,690.00 | 13,205 |
| 2024-12-16 | 1,742.00 | 1,745.00 | 1,704.00 | 1,712.00 | 8,560.00 | 18,676 |
| 2024-12-13 | 1,603.00 | 1,739.00 | 1,603.00 | 1,739.00 | 8,695.00 | 36,419 |
| 2024-12-12 | 1,660.00 | 1,660.00 | 1,605.00 | 1,616.00 | 8,080.00 | 12,500 |
| 2024-12-11 | 1,521.00 | 1,658.00 | 1,515.00 | 1,658.00 | 8,290.00 | 37,394 |
| 2024-12-10 | 1,395.00 | 1,528.00 | 1,395.00 | 1,521.00 | 7,605.00 | 16,748 |
| 2024-12-09 | 1,420.00 | 1,480.00 | 1,395.00 | 1,423.00 | 7,115.00 | 25,609 |
| 2024-12-06 | 1,525.00 | 1,550.00 | 1,445.00 | 1,481.00 | 7,405.00 | 24,555 |
| 2024-12-05 | 1,589.00 | 1,600.00 | 1,541.00 | 1,541.00 | 7,705.00 | 10,851 |
| 2024-12-04 | 1,529.00 | 1,615.00 | 1,529.00 | 1,590.00 | 7,950.00 | 15,562 |
| 2024-12-03 | 1,555.00 | 1,633.00 | 1,555.00 | 1,618.00 | 8,090.00 | 12,450 |
| 2024-12-02 | 1,604.00 | 1,614.00 | 1,560.00 | 1,580.00 | 7,900.00 | 11,107 |
| 2024-11-29 | 1,647.00 | 1,647.00 | 1,593.00 | 1,605.00 | 8,025.00 | 9,220 |
| 2024-11-28 | 1,620.00 | 1,659.00 | 1,620.00 | 1,637.00 | 8,185.00 | 9,081 |
| 2024-11-27 | 1,615.00 | 1,656.00 | 1,596.00 | 1,637.00 | 8,185.00 | 18,783 |
| 2024-11-26 | 1,627.00 | 1,642.00 | 1,560.00 | 1,610.00 | 8,050.00 | 16,931 |
| 2024-11-25 | 1,675.00 | 1,675.00 | 1,572.00 | 1,575.00 | 7,875.00 | 89,567 |
| 2024-11-22 | 1,674.00 | 1,699.00 | 1,648.00 | 1,675.00 | 8,375.00 | 42,604 |
| 2024-11-21 | 1,650.00 | 1,679.00 | 1,616.00 | 1,674.00 | 8,370.00 | 30,175 |
| 2024-11-20 | 1,615.00 | 1,669.00 | 1,615.00 | 1,666.00 | 8,330.00 | 24,074 |
| 2024-11-19 | 1,602.00 | 1,631.00 | 1,593.00 | 1,618.00 | 8,090.00 | 22,942 |
| 2024-11-18 | 1,540.00 | 1,595.00 | 1,540.00 | 1,595.00 | 7,975.00 | 20,176 |
| 2024-11-15 | 1,537.00 | 1,552.00 | 1,500.00 | 1,552.00 | 7,760.00 | 22,199 |
| 2024-11-14 | 1,552.00 | 1,579.00 | 1,510.00 | 1,520.00 | 7,600.00 | 30,321 |
| 2024-11-13 | 1,572.00 | 1,618.00 | 1,550.00 | 1,550.00 | 7,750.00 | 35,390 |
| 2024-11-12 | 1,695.00 | 1,700.00 | 1,591.00 | 1,602.00 | 8,010.00 | 57,041 |
| 2024-11-11 | 1,756.00 | 1,758.00 | 1,670.00 | 1,687.00 | 8,435.00 | 73,004 |
| 2024-11-08 | 1,782.00 | 1,799.00 | 1,730.00 | 1,760.00 | 8,800.00 | 51,062 |
| 2024-11-07 | 1,799.00 | 1,813.00 | 1,760.00 | 1,782.00 | 8,910.00 | 46,375 |
| 2024-11-06 | 1,880.00 | 1,909.00 | 1,804.00 | 1,804.00 | 9,020.00 | 69,457 |
| 2024-11-05 | 1,936.00 | 1,948.00 | 1,891.00 | 1,891.00 | 9,455.00 | 51,227 |
| 2024-11-04 | 1,987.00 | 2,030.00 | 1,912.00 | 1,936.00 | 9,680.00 | 73,491 |
| 2024-11-01 | 2,070.00 | 2,105.00 | 1,990.00 | 2,010.00 | 10,050.00 | 92,896 |
| 2024-10-31 | 2,040.00 | 2,135.00 | 2,005.00 | 2,135.00 | 10,675.00 | 173,917 |
| 2024-10-30 | 2,210.00 | 2,230.00 | 2,025.00 | 2,070.00 | 10,350.00 | 209,310 |
| 2024-10-29 | 2,275.00 | 2,365.00 | 2,190.00 | 2,245.00 | 11,225.00 | 380,965 |
| 2024-10-28 | 2,430.00 | 2,565.00 | 2,305.00 | 2,485.00 | 12,425.00 | 1,309,260 |
| 2024-10-25 | 2,495.00 | 2,675.00 | 2,325.00 | 2,460.00 | 12,300.00 | 1,087,251 |
| 2024-10-24 | 2,490.00 | 2,730.00 | 2,290.00 | 2,430.00 | 12,150.00 | 3,667,924 |
| 2024-10-23 | 1,740.00 | 2,265.00 | 1,730.00 | 2,265.00 | 11,325.00 | 1,341,677 |
| 2024-10-22 | 1,755.00 | 1,930.00 | 1,708.00 | 1,745.00 | 8,725.00 | 69,383 |
| 2024-10-21 | 1,707.00 | 1,775.00 | 1,701.00 | 1,737.00 | 8,685.00 | 7,743 |
| 2024-10-18 | 1,736.00 | 1,779.00 | 1,702.00 | 1,729.00 | 8,645.00 | 6,810 |
| 2024-10-17 | 1,733.00 | 1,806.00 | 1,723.00 | 1,735.00 | 8,675.00 | 13,427 |
| 2024-10-16 | 1,809.00 | 1,809.00 | 1,694.00 | 1,748.00 | 8,740.00 | 10,886 |
| 2024-10-15 | 1,814.00 | 1,830.00 | 1,802.00 | 1,809.00 | 9,045.00 | 3,163 |
| 2024-10-14 | 1,817.00 | 1,834.00 | 1,800.00 | 1,810.00 | 9,050.00 | 2,388 |
| 2024-10-11 | 1,834.00 | 1,873.00 | 1,812.00 | 1,817.00 | 9,085.00 | 3,907 |
| 2024-10-10 | 1,841.00 | 1,850.00 | 1,831.00 | 1,833.00 | 9,165.00 | 1,622 |
| 2024-10-08 | 1,854.00 | 1,867.00 | 1,839.00 | 1,850.00 | 9,250.00 | 3,002 |
| 2024-10-07 | 1,896.00 | 1,897.00 | 1,850.00 | 1,855.00 | 9,275.00 | 6,980 |
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.