Dream Security co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,465.00 | 2,550.00 | 2,420.00 | 2,500.00 | 2,500.00 | 1,315,176 |
| 2026-10-15 | 2,415.00 | 2,480.00 | 2,355.00 | 2,435.00 | 2,435.00 | 2,273,295 |
| 2026-10-14 | 2,580.00 | 2,650.00 | 2,490.00 | 2,530.00 | 2,530.00 | 1,405,034 |
| 2026-10-13 | 2,525.00 | 2,670.00 | 2,500.00 | 2,580.00 | 2,580.00 | 3,785,002 |
| 2026-10-12 | 2,815.00 | 2,825.00 | 2,600.00 | 2,620.00 | 2,620.00 | 2,798,383 |
| 2026-10-08 | 2,870.00 | 2,925.00 | 2,700.00 | 2,755.00 | 2,755.00 | 2,978,775 |
| 2026-10-07 | 3,060.00 | 3,110.00 | 2,910.00 | 2,935.00 | 2,935.00 | 4,348,933 |
| 2026-10-06 | 3,200.00 | 3,360.00 | 2,995.00 | 3,095.00 | 3,095.00 | 18,367,236 |
| 2026-10-02 | 2,775.00 | 2,885.00 | 2,745.00 | 2,845.00 | 2,845.00 | 4,170,657 |
| 2026-10-01 | 2,705.00 | 2,735.00 | 2,575.00 | 2,720.00 | 2,720.00 | 1,674,579 |
| 2026-09-30 | 2,725.00 | 2,805.00 | 2,690.00 | 2,715.00 | 2,715.00 | 1,849,949 |
| 2026-09-29 | 2,905.00 | 2,905.00 | 2,665.00 | 2,705.00 | 2,705.00 | 3,125,076 |
| 2026-09-28 | 2,805.00 | 3,045.00 | 2,750.00 | 2,855.00 | 2,855.00 | 7,865,656 |
| 2026-09-23 | 2,750.00 | 3,045.00 | 2,745.00 | 2,790.00 | 2,790.00 | 15,868,736 |
| 2026-09-22 | 2,790.00 | 2,840.00 | 2,650.00 | 2,690.00 | 2,690.00 | 3,785,438 |
| 2026-09-21 | 2,830.00 | 2,960.00 | 2,670.00 | 2,685.00 | 2,685.00 | 6,982,672 |
| 2026-09-18 | 2,810.00 | 2,865.00 | 2,810.00 | 2,830.00 | 2,830.00 | 2,325,286 |
| 2026-09-17 | 2,705.00 | 2,760.00 | 2,675.00 | 2,760.00 | 2,760.00 | 1,614,007 |
| 2026-09-16 | 2,675.00 | 2,725.00 | 2,650.00 | 2,665.00 | 2,665.00 | 2,215,845 |
| 2026-09-15 | 2,825.00 | 3,020.00 | 2,610.00 | 2,800.00 | 2,800.00 | 31,253,609 |
| 2026-09-14 | 2,745.00 | 3,145.00 | 2,700.00 | 2,795.00 | 2,795.00 | 38,346,023 |
| 2026-09-11 | 2,230.00 | 2,725.00 | 2,170.00 | 2,620.00 | 2,620.00 | 51,447,434 |
| 2026-09-10 | 2,125.00 | 2,140.00 | 2,055.00 | 2,125.00 | 2,125.00 | 700,682 |
| 2026-09-09 | 2,070.00 | 2,215.00 | 2,050.00 | 2,135.00 | 2,135.00 | 2,010,656 |
| 2026-09-08 | 2,015.00 | 2,075.00 | 2,007.00 | 2,035.00 | 2,035.00 | 438,870 |
| 2026-09-07 | 2,040.00 | 2,055.00 | 2,000.00 | 2,015.00 | 2,015.00 | 362,308 |
| 2026-09-04 | 1,981.00 | 2,065.00 | 1,981.00 | 2,025.00 | 2,025.00 | 606,449 |
| 2026-09-03 | 2,045.00 | 2,060.00 | 1,960.00 | 1,972.00 | 1,972.00 | 653,565 |
| 2026-09-02 | 2,020.00 | 2,070.00 | 2,000.00 | 2,035.00 | 2,035.00 | 394,731 |
| 2026-09-01 | 2,130.00 | 2,165.00 | 2,050.00 | 2,070.00 | 2,070.00 | 597,814 |
| 2026-08-31 | 2,060.00 | 2,140.00 | 1,997.00 | 2,125.00 | 2,125.00 | 766,949 |
| 2026-08-28 | 2,180.00 | 2,290.00 | 2,105.00 | 2,125.00 | 2,125.00 | 3,468,936 |
| 2026-08-27 | 2,100.00 | 2,130.00 | 2,080.00 | 2,120.00 | 2,120.00 | 401,199 |
| 2026-08-26 | 2,075.00 | 2,110.00 | 2,020.00 | 2,100.00 | 2,100.00 | 358,001 |
| 2026-08-25 | 2,000.00 | 2,080.00 | 1,920.00 | 2,065.00 | 2,065.00 | 538,324 |
| 2026-08-24 | 2,070.00 | 2,070.00 | 1,997.00 | 2,020.00 | 2,020.00 | 579,737 |
| 2026-08-21 | 2,070.00 | 2,080.00 | 1,999.00 | 2,030.00 | 2,030.00 | 610,822 |
| 2026-08-20 | 2,020.00 | 2,120.00 | 2,020.00 | 2,115.00 | 2,115.00 | 743,943 |
| 2026-08-19 | 2,010.00 | 2,060.00 | 1,992.00 | 1,996.00 | 1,996.00 | 692,782 |
| 2026-08-18 | 2,200.00 | 2,205.00 | 2,050.00 | 2,085.00 | 2,085.00 | 716,369 |
| 2026-08-14 | 2,150.00 | 2,180.00 | 2,080.00 | 2,180.00 | 2,180.00 | 923,923 |
| 2026-08-13 | 2,170.00 | 2,220.00 | 2,130.00 | 2,130.00 | 2,130.00 | 1,198,685 |
| 2026-08-12 | 2,095.00 | 2,190.00 | 2,065.00 | 2,115.00 | 2,115.00 | 1,665,002 |
| 2026-08-11 | 2,050.00 | 2,095.00 | 1,996.00 | 2,090.00 | 2,090.00 | 917,538 |
| 2026-08-10 | 2,030.00 | 2,100.00 | 2,015.00 | 2,090.00 | 2,090.00 | 1,191,406 |
| 2026-08-07 | 2,045.00 | 2,115.00 | 1,941.00 | 1,966.00 | 1,966.00 | 1,581,258 |
| 2026-08-06 | 2,015.00 | 2,040.00 | 1,962.00 | 2,010.00 | 2,010.00 | 1,102,017 |
| 2026-08-05 | 1,960.00 | 2,055.00 | 1,930.00 | 2,030.00 | 2,030.00 | 1,629,409 |
| 2026-08-04 | 1,829.00 | 1,896.00 | 1,819.00 | 1,891.00 | 1,891.00 | 1,452,749 |
| 2026-08-03 | 1,710.00 | 1,825.00 | 1,690.00 | 1,762.00 | 1,762.00 | 994,749 |
| 2026-07-31 | 1,616.00 | 1,739.00 | 1,616.00 | 1,728.00 | 1,728.00 | 1,509,523 |
| 2026-07-30 | 1,515.00 | 1,610.00 | 1,513.00 | 1,554.00 | 1,554.00 | 1,156,251 |
| 2026-07-29 | 1,712.00 | 1,757.00 | 1,525.00 | 1,569.00 | 1,569.00 | 2,059,769 |
| 2026-07-28 | 1,950.00 | 2,140.00 | 1,680.00 | 1,712.00 | 1,712.00 | 7,290,110 |
| 2026-07-27 | 1,841.00 | 1,860.00 | 1,767.00 | 1,839.00 | 1,839.00 | 1,197,372 |
| 2026-07-24 | 1,853.00 | 1,899.00 | 1,819.00 | 1,841.00 | 1,841.00 | 1,109,084 |
| 2026-07-23 | 1,925.00 | 1,965.00 | 1,806.00 | 1,890.00 | 1,890.00 | 2,975,881 |
| 2026-07-22 | 1,997.00 | 2,025.00 | 1,920.00 | 1,925.00 | 1,925.00 | 738,094 |
| 2026-07-21 | 1,935.00 | 1,975.00 | 1,870.00 | 1,945.00 | 1,945.00 | 950,753 |
| 2026-07-20 | 2,020.00 | 2,040.00 | 1,913.00 | 1,942.00 | 1,942.00 | 1,045,509 |
Page 1 of 1 · 60 trading days
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.