Dreamus Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1,886.00 | 1,900.00 | 1,870.00 | 1,898.00 | 9,490.00 | 2,168 |
| 2024-10-02 | 1,890.00 | 1,921.00 | 1,850.00 | 1,889.00 | 9,445.00 | 3,119 |
| 2024-09-30 | 1,952.00 | 1,997.00 | 1,920.00 | 1,920.00 | 9,600.00 | 2,924 |
| 2024-09-27 | 1,956.00 | 1,978.00 | 1,948.00 | 1,952.00 | 9,760.00 | 4,025 |
| 2024-09-26 | 2,030.00 | 2,040.00 | 1,950.00 | 1,979.00 | 9,895.00 | 10,152 |
| 2024-09-25 | 1,930.00 | 1,981.00 | 1,929.00 | 1,929.00 | 9,645.00 | 8,442 |
| 2024-09-24 | 1,920.00 | 1,959.00 | 1,915.00 | 1,942.00 | 9,710.00 | 5,553 |
| 2024-09-23 | 1,935.00 | 1,977.00 | 1,877.00 | 1,940.00 | 9,700.00 | 2,778 |
| 2024-09-20 | 1,945.00 | 1,983.00 | 1,933.00 | 1,935.00 | 9,675.00 | 6,034 |
| 2024-09-19 | 1,874.00 | 2,100.00 | 1,837.00 | 1,950.00 | 9,750.00 | 31,587 |
| 2024-09-13 | 1,835.00 | 1,893.00 | 1,814.00 | 1,874.00 | 9,370.00 | 7,546 |
| 2024-09-12 | 1,740.00 | 1,840.00 | 1,740.00 | 1,813.00 | 9,065.00 | 3,988 |
| 2024-09-11 | 1,787.00 | 1,812.00 | 1,751.00 | 1,751.00 | 8,755.00 | 3,001 |
| 2024-09-10 | 1,790.00 | 1,798.00 | 1,754.00 | 1,795.00 | 8,975.00 | 5,194 |
| 2024-09-09 | 1,669.00 | 1,778.00 | 1,669.00 | 1,774.00 | 8,870.00 | 10,485 |
| 2024-09-06 | 1,800.00 | 1,840.00 | 1,705.00 | 1,734.00 | 8,670.00 | 18,149 |
| 2024-09-05 | 1,852.00 | 1,896.00 | 1,819.00 | 1,838.00 | 9,190.00 | 8,340 |
| 2024-09-04 | 1,850.00 | 1,896.00 | 1,847.00 | 1,850.00 | 9,250.00 | 12,009 |
| 2024-09-03 | 1,900.00 | 1,913.00 | 1,891.00 | 1,909.00 | 9,545.00 | 3,808 |
| 2024-09-02 | 1,922.00 | 1,922.00 | 1,887.00 | 1,898.00 | 9,490.00 | 3,347 |
| 2024-08-30 | 1,917.00 | 1,951.00 | 1,900.00 | 1,903.00 | 9,515.00 | 3,680 |
| 2024-08-29 | 1,937.00 | 1,947.00 | 1,913.00 | 1,917.00 | 9,585.00 | 4,794 |
| 2024-08-28 | 1,947.00 | 1,983.00 | 1,932.00 | 1,945.00 | 9,725.00 | 4,102 |
| 2024-08-27 | 1,980.00 | 1,983.00 | 1,952.00 | 1,969.00 | 9,845.00 | 4,353 |
| 2024-08-26 | 2,010.00 | 2,030.00 | 1,989.00 | 1,990.00 | 9,950.00 | 2,140 |
| 2024-08-23 | 2,005.00 | 2,025.00 | 1,972.00 | 2,010.00 | 10,050.00 | 12,250 |
| 2024-08-22 | 2,085.00 | 2,095.00 | 2,030.00 | 2,035.00 | 10,175.00 | 7,818 |
| 2024-08-21 | 2,100.00 | 2,125.00 | 2,065.00 | 2,090.00 | 10,450.00 | 3,978 |
| 2024-08-20 | 2,060.00 | 2,130.00 | 2,060.00 | 2,100.00 | 10,500.00 | 4,730 |
| 2024-08-19 | 2,055.00 | 2,120.00 | 2,040.00 | 2,060.00 | 10,300.00 | 6,406 |
| 2024-08-16 | 2,045.00 | 2,080.00 | 2,045.00 | 2,045.00 | 10,225.00 | 4,169 |
| 2024-08-14 | 2,065.00 | 2,130.00 | 2,040.00 | 2,040.00 | 10,200.00 | 8,512 |
| 2024-08-13 | 2,095.00 | 2,100.00 | 2,025.00 | 2,070.00 | 10,350.00 | 3,477 |
| 2024-08-12 | 2,075.00 | 2,120.00 | 2,065.00 | 2,095.00 | 10,475.00 | 6,840 |
| 2024-08-09 | 1,999.00 | 2,075.00 | 1,997.00 | 2,070.00 | 10,350.00 | 9,913 |
| 2024-08-08 | 1,985.00 | 1,995.00 | 1,922.00 | 1,966.00 | 9,830.00 | 6,396 |
| 2024-08-07 | 1,895.00 | 2,025.00 | 1,895.00 | 2,000.00 | 10,000.00 | 10,577 |
| 2024-08-06 | 1,810.00 | 1,941.00 | 1,810.00 | 1,915.00 | 9,575.00 | 23,714 |
| 2024-08-05 | 2,070.00 | 2,135.00 | 1,735.00 | 1,810.00 | 9,050.00 | 95,166 |
| 2024-08-02 | 2,300.00 | 2,330.00 | 2,155.00 | 2,155.00 | 10,775.00 | 38,243 |
| 2024-08-01 | 2,290.00 | 2,405.00 | 2,285.00 | 2,345.00 | 11,725.00 | 17,315 |
| 2024-07-31 | 2,315.00 | 2,375.00 | 2,280.00 | 2,305.00 | 11,525.00 | 27,308 |
| 2024-07-30 | 2,480.00 | 2,485.00 | 2,345.00 | 2,350.00 | 11,750.00 | 58,634 |
| 2024-07-29 | 2,510.00 | 2,515.00 | 2,415.00 | 2,470.00 | 12,350.00 | 54,243 |
| 2024-07-26 | 2,390.00 | 2,625.00 | 2,380.00 | 2,495.00 | 12,475.00 | 420,647 |
| 2024-07-25 | 2,440.00 | 2,915.00 | 2,315.00 | 2,355.00 | 11,775.00 | 1,380,443 |
| 2024-07-24 | 2,275.00 | 2,455.00 | 2,260.00 | 2,455.00 | 12,275.00 | 44,007 |
| 2024-07-23 | 2,235.00 | 2,320.00 | 2,205.00 | 2,280.00 | 11,400.00 | 11,315 |
| 2024-07-22 | 2,220.00 | 2,260.00 | 2,170.00 | 2,210.00 | 11,050.00 | 9,139 |
| 2024-07-19 | 2,165.00 | 2,250.00 | 2,155.00 | 2,240.00 | 11,200.00 | 7,011 |
| 2024-07-18 | 2,200.00 | 2,250.00 | 2,160.00 | 2,180.00 | 10,900.00 | 9,175 |
| 2024-07-17 | 2,280.00 | 2,295.00 | 2,220.00 | 2,220.00 | 11,100.00 | 6,874 |
| 2024-07-16 | 2,340.00 | 2,350.00 | 2,260.00 | 2,300.00 | 11,500.00 | 10,063 |
| 2024-07-15 | 2,280.00 | 2,355.00 | 2,240.00 | 2,340.00 | 11,700.00 | 24,248 |
| 2024-07-12 | 2,300.00 | 2,350.00 | 2,270.00 | 2,270.00 | 11,350.00 | 10,950 |
| 2024-07-11 | 2,405.00 | 2,405.00 | 2,320.00 | 2,320.00 | 11,600.00 | 12,032 |
| 2024-07-10 | 2,315.00 | 2,475.00 | 2,305.00 | 2,415.00 | 12,075.00 | 44,767 |
| 2024-07-09 | 2,290.00 | 2,370.00 | 2,270.00 | 2,370.00 | 11,850.00 | 13,413 |
| 2024-07-08 | 2,335.00 | 2,355.00 | 2,285.00 | 2,315.00 | 11,575.00 | 12,433 |
| 2024-07-05 | 2,230.00 | 2,430.00 | 2,200.00 | 2,335.00 | 11,675.00 | 70,769 |
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.