Dreamus Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,935.00 | 4,935.00 | 4,695.00 | 4,875.00 | 4,875.00 | 3,882 |
| 2026-10-19 | 4,700.00 | 4,960.00 | 4,625.00 | 4,945.00 | 4,945.00 | 4,770 |
| 2026-10-16 | 4,850.00 | 4,850.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,810 |
| 2026-10-15 | 4,890.00 | 4,890.00 | 4,485.00 | 4,735.00 | 4,735.00 | 4,639 |
| 2026-10-14 | 4,655.00 | 4,895.00 | 4,520.00 | 4,770.00 | 4,770.00 | 6,248 |
| 2026-10-13 | 4,840.00 | 4,840.00 | 4,600.00 | 4,730.00 | 4,730.00 | 5,728 |
| 2026-10-12 | 4,920.00 | 4,920.00 | 4,800.00 | 4,800.00 | 4,800.00 | 3,238 |
| 2026-10-08 | 5,010.00 | 5,010.00 | 4,680.00 | 4,925.00 | 4,925.00 | 3,561 |
| 2026-10-07 | 5,030.00 | 5,090.00 | 4,930.00 | 4,995.00 | 4,995.00 | 1,899 |
| 2026-10-06 | 4,950.00 | 5,000.00 | 4,895.00 | 5,000.00 | 5,000.00 | 2,437 |
| 2026-10-02 | 5,000.00 | 5,040.00 | 4,855.00 | 4,990.00 | 4,990.00 | 5,270 |
| 2026-10-01 | 4,980.00 | 5,020.00 | 4,855.00 | 5,000.00 | 5,000.00 | 1,750 |
| 2026-09-30 | 4,965.00 | 5,000.00 | 4,890.00 | 4,995.00 | 4,995.00 | 3,673 |
| 2026-09-29 | 4,925.00 | 5,040.00 | 4,805.00 | 5,040.00 | 5,040.00 | 3,181 |
| 2026-09-28 | 5,000.00 | 5,020.00 | 4,855.00 | 4,990.00 | 4,990.00 | 9,513 |
| 2026-09-23 | 4,885.00 | 5,070.00 | 4,815.00 | 4,900.00 | 4,900.00 | 6,400 |
| 2026-09-22 | 4,890.00 | 4,910.00 | 4,820.00 | 4,875.00 | 4,875.00 | 2,507 |
| 2026-09-21 | 5,090.00 | 5,090.00 | 4,875.00 | 4,890.00 | 4,890.00 | 8,228 |
| 2026-09-18 | 5,090.00 | 5,090.00 | 4,880.00 | 5,090.00 | 5,090.00 | 8,081 |
| 2026-09-17 | 4,900.00 | 5,080.00 | 4,830.00 | 4,980.00 | 4,980.00 | 7,933 |
| 2026-09-16 | 5,090.00 | 5,090.00 | 4,810.00 | 4,925.00 | 4,925.00 | 8,882 |
| 2026-09-15 | 4,830.00 | 5,040.00 | 4,830.00 | 4,950.00 | 4,950.00 | 5,285 |
| 2026-09-14 | 4,870.00 | 5,050.00 | 4,695.00 | 5,050.00 | 5,050.00 | 20,241 |
| 2026-09-11 | 4,765.00 | 5,500.00 | 4,240.00 | 5,040.00 | 5,040.00 | 305,593 |
| 2026-09-10 | 4,020.00 | 4,945.00 | 3,600.00 | 4,900.00 | 4,900.00 | 145,045 |
| 2026-09-09 | 3,810.00 | 3,850.00 | 3,790.00 | 3,805.00 | 3,805.00 | 5,516 |
| 2026-09-08 | 4,000.00 | 4,000.00 | 3,820.00 | 3,820.00 | 3,820.00 | 4,072 |
| 2026-09-07 | 3,965.00 | 4,070.00 | 3,965.00 | 4,025.00 | 4,025.00 | 3,577 |
| 2026-09-04 | 3,960.00 | 3,995.00 | 3,900.00 | 3,950.00 | 3,950.00 | 4,265 |
| 2026-09-03 | 4,120.00 | 4,125.00 | 3,810.00 | 3,845.00 | 3,845.00 | 17,008 |
| 2026-09-02 | 4,050.00 | 4,070.00 | 3,915.00 | 4,000.00 | 4,000.00 | 5,473 |
| 2026-09-01 | 3,510.00 | 4,535.00 | 3,510.00 | 4,050.00 | 4,050.00 | 64,523 |
| 2026-08-31 | 3,525.00 | 3,590.00 | 3,480.00 | 3,510.00 | 3,510.00 | 4,404 |
| 2026-08-28 | 3,605.00 | 3,625.00 | 3,520.00 | 3,625.00 | 3,625.00 | 1,450 |
| 2026-08-27 | 3,390.00 | 3,600.00 | 3,390.00 | 3,595.00 | 3,595.00 | 11,270 |
| 2026-08-26 | 3,410.00 | 3,550.00 | 3,310.00 | 3,375.00 | 3,375.00 | 9,596 |
| 2026-08-25 | 3,965.00 | 3,965.00 | 3,400.00 | 3,410.00 | 3,410.00 | 24,189 |
| 2026-07-30 | 681.00 | 815.00 | 681.00 | 728.00 | 3,640.00 | 16,293 |
| 2026-07-29 | 829.00 | 842.00 | 754.00 | 820.00 | 4,100.00 | 26,953 |
| 2026-07-28 | 850.00 | 865.00 | 766.00 | 858.00 | 4,290.00 | 10,010 |
| 2026-07-27 | 853.00 | 890.00 | 847.00 | 863.00 | 4,315.00 | 10,912 |
| 2026-07-24 | 863.00 | 882.00 | 836.00 | 854.00 | 4,270.00 | 5,184 |
| 2026-07-23 | 888.00 | 888.00 | 853.00 | 859.00 | 4,295.00 | 5,223 |
| 2026-07-22 | 851.00 | 888.00 | 829.00 | 869.00 | 4,345.00 | 12,583 |
| 2026-07-21 | 839.00 | 897.00 | 800.00 | 873.00 | 4,365.00 | 6,457 |
| 2026-07-20 | 839.00 | 865.00 | 815.00 | 846.00 | 4,230.00 | 10,096 |
| 2026-07-16 | 876.00 | 877.00 | 836.00 | 839.00 | 4,195.00 | 10,837 |
| 2026-07-15 | 890.00 | 890.00 | 860.00 | 860.00 | 4,300.00 | 1,644 |
| 2026-07-14 | 886.00 | 889.00 | 846.00 | 872.00 | 4,360.00 | 5,518 |
| 2026-07-13 | 919.00 | 919.00 | 874.00 | 885.00 | 4,425.00 | 5,025 |
| 2026-07-10 | 892.00 | 915.00 | 877.00 | 902.00 | 4,510.00 | 8,081 |
| 2026-07-09 | 898.00 | 914.00 | 850.00 | 893.00 | 4,465.00 | 5,140 |
| 2026-07-08 | 899.00 | 917.00 | 876.00 | 898.00 | 4,490.00 | 6,732 |
| 2026-07-07 | 890.00 | 915.00 | 850.00 | 899.00 | 4,495.00 | 12,072 |
| 2026-07-06 | 911.00 | 960.00 | 880.00 | 898.00 | 4,490.00 | 5,431 |
| 2026-07-03 | 944.00 | 944.00 | 877.00 | 913.00 | 4,565.00 | 2,737 |
| 2026-07-02 | 898.00 | 945.00 | 881.00 | 902.00 | 4,510.00 | 6,882 |
| 2026-07-01 | 940.00 | 940.00 | 883.00 | 898.00 | 4,490.00 | 5,282 |
| 2026-06-30 | 899.00 | 940.00 | 869.00 | 940.00 | 4,700.00 | 14,563 |
| 2026-06-29 | 810.00 | 900.00 | 766.00 | 899.00 | 4,495.00 | 28,116 |
Page 1 of 21 · 1,211 trading daysOlder →
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.