Dream Security co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2,840.00 | 2,860.00 | 2,800.00 | 2,820.00 | 1,410.00 | 236,966 |
| 2024-07-23 | 2,920.00 | 2,935.00 | 2,840.00 | 2,840.00 | 1,420.00 | 606,422 |
| 2024-07-22 | 3,015.00 | 3,090.00 | 2,930.00 | 2,930.00 | 1,465.00 | 797,240 |
| 2024-07-19 | 2,940.00 | 2,960.00 | 2,935.00 | 2,940.00 | 1,470.00 | 175,306 |
| 2024-07-18 | 3,010.00 | 3,015.00 | 2,945.00 | 2,950.00 | 1,475.00 | 238,264 |
| 2024-07-17 | 3,045.00 | 3,065.00 | 2,995.00 | 2,995.00 | 1,497.50 | 309,876 |
| 2024-07-16 | 3,005.00 | 3,065.00 | 2,980.00 | 3,030.00 | 1,515.00 | 326,152 |
| 2024-07-15 | 3,000.00 | 3,010.00 | 2,970.00 | 3,000.00 | 1,500.00 | 165,784 |
| 2024-07-12 | 2,990.00 | 3,010.00 | 2,965.00 | 2,990.00 | 1,495.00 | 170,564 |
| 2024-07-11 | 3,000.00 | 3,020.00 | 2,985.00 | 2,990.00 | 1,495.00 | 143,832 |
| 2024-07-10 | 2,985.00 | 3,010.00 | 2,980.00 | 2,980.00 | 1,490.00 | 152,450 |
| 2024-07-09 | 2,980.00 | 3,035.00 | 2,975.00 | 3,010.00 | 1,505.00 | 219,892 |
| 2024-07-08 | 2,945.00 | 2,985.00 | 2,900.00 | 2,980.00 | 1,490.00 | 150,762 |
| 2024-07-05 | 3,000.00 | 3,000.00 | 2,950.00 | 2,950.00 | 1,475.00 | 138,660 |
| 2024-07-04 | 2,970.00 | 3,000.00 | 2,950.00 | 2,970.00 | 1,485.00 | 155,766 |
| 2024-07-03 | 3,010.00 | 3,020.00 | 2,970.00 | 2,970.00 | 1,485.00 | 233,962 |
| 2024-07-02 | 3,025.00 | 3,045.00 | 2,990.00 | 3,010.00 | 1,505.00 | 191,134 |
| 2024-07-01 | 3,045.00 | 3,060.00 | 3,020.00 | 3,045.00 | 1,522.50 | 145,158 |
| 2024-06-28 | 3,010.00 | 3,025.00 | 2,995.00 | 3,010.00 | 1,505.00 | 99,280 |
| 2024-06-27 | 3,025.00 | 3,075.00 | 2,995.00 | 3,010.00 | 1,505.00 | 197,026 |
| 2024-06-26 | 3,035.00 | 3,070.00 | 3,015.00 | 3,025.00 | 1,512.50 | 148,290 |
| 2024-06-25 | 2,980.00 | 3,050.00 | 2,960.00 | 3,025.00 | 1,512.50 | 349,292 |
| 2024-06-24 | 3,085.00 | 3,085.00 | 3,000.00 | 3,010.00 | 1,505.00 | 491,790 |
| 2024-06-21 | 3,155.00 | 3,165.00 | 3,080.00 | 3,085.00 | 1,542.50 | 401,634 |
| 2024-06-20 | 3,170.00 | 3,225.00 | 3,140.00 | 3,145.00 | 1,572.50 | 250,746 |
| 2024-06-19 | 3,165.00 | 3,300.00 | 3,125.00 | 3,140.00 | 1,570.00 | 826,932 |
| 2024-06-18 | 3,170.00 | 3,215.00 | 3,135.00 | 3,150.00 | 1,575.00 | 323,852 |
| 2024-06-17 | 3,200.00 | 3,220.00 | 3,175.00 | 3,175.00 | 1,587.50 | 201,054 |
| 2024-06-14 | 3,240.00 | 3,270.00 | 3,195.00 | 3,210.00 | 1,605.00 | 194,544 |
| 2024-06-13 | 3,230.00 | 3,265.00 | 3,220.00 | 3,240.00 | 1,620.00 | 198,294 |
| 2024-06-12 | 3,230.00 | 3,285.00 | 3,230.00 | 3,235.00 | 1,617.50 | 241,222 |
| 2024-06-11 | 3,190.00 | 3,325.00 | 3,190.00 | 3,260.00 | 1,630.00 | 659,700 |
| 2024-06-10 | 3,210.00 | 3,215.00 | 3,125.00 | 3,210.00 | 1,605.00 | 284,728 |
| 2024-06-07 | 3,240.00 | 3,255.00 | 3,130.00 | 3,190.00 | 1,595.00 | 406,620 |
| 2024-06-05 | 3,275.00 | 3,275.00 | 3,225.00 | 3,245.00 | 1,622.50 | 203,240 |
| 2024-06-04 | 3,280.00 | 3,295.00 | 3,250.00 | 3,260.00 | 1,630.00 | 192,872 |
| 2024-06-03 | 3,250.00 | 3,295.00 | 3,225.00 | 3,280.00 | 1,640.00 | 213,998 |
| 2024-05-31 | 3,260.00 | 3,285.00 | 3,225.00 | 3,240.00 | 1,620.00 | 228,888 |
| 2024-05-30 | 3,250.00 | 3,275.00 | 3,215.00 | 3,255.00 | 1,627.50 | 207,164 |
| 2024-05-29 | 3,315.00 | 3,315.00 | 3,250.00 | 3,250.00 | 1,625.00 | 215,116 |
| 2024-05-28 | 3,255.00 | 3,345.00 | 3,255.00 | 3,315.00 | 1,657.50 | 306,314 |
| 2024-05-27 | 3,275.00 | 3,310.00 | 3,215.00 | 3,245.00 | 1,622.50 | 380,236 |
| 2024-05-24 | 3,260.00 | 3,335.00 | 3,230.00 | 3,275.00 | 1,637.50 | 384,750 |
| 2024-05-23 | 3,330.00 | 3,330.00 | 3,245.00 | 3,300.00 | 1,650.00 | 582,852 |
| 2024-05-22 | 3,380.00 | 3,380.00 | 3,335.00 | 3,355.00 | 1,677.50 | 420,800 |
| 2024-05-21 | 3,400.00 | 3,405.00 | 3,360.00 | 3,380.00 | 1,690.00 | 288,996 |
| 2024-05-20 | 3,420.00 | 3,485.00 | 3,385.00 | 3,415.00 | 1,707.50 | 471,804 |
| 2024-05-17 | 3,405.00 | 3,475.00 | 3,405.00 | 3,435.00 | 1,717.50 | 368,482 |
| 2024-05-16 | 3,435.00 | 3,435.00 | 3,390.00 | 3,415.00 | 1,707.50 | 357,048 |
| 2024-05-14 | 3,330.00 | 3,435.00 | 3,330.00 | 3,410.00 | 1,705.00 | 297,972 |
| 2024-05-13 | 3,380.00 | 3,400.00 | 3,350.00 | 3,355.00 | 1,677.50 | 256,698 |
| 2024-05-10 | 3,430.00 | 3,445.00 | 3,335.00 | 3,355.00 | 1,677.50 | 417,034 |
| 2024-05-09 | 3,415.00 | 3,430.00 | 3,390.00 | 3,405.00 | 1,702.50 | 209,930 |
| 2024-05-08 | 3,380.00 | 3,430.00 | 3,380.00 | 3,410.00 | 1,705.00 | 462,908 |
| 2024-05-07 | 3,380.00 | 3,400.00 | 3,370.00 | 3,380.00 | 1,690.00 | 272,938 |
| 2024-05-03 | 3,380.00 | 3,410.00 | 3,355.00 | 3,375.00 | 1,687.50 | 245,086 |
| 2024-05-02 | 3,360.00 | 3,400.00 | 3,340.00 | 3,365.00 | 1,682.50 | 348,788 |
| 2024-04-30 | 3,360.00 | 3,375.00 | 3,345.00 | 3,360.00 | 1,680.00 | 230,590 |
| 2024-04-29 | 3,330.00 | 3,380.00 | 3,325.00 | 3,360.00 | 1,680.00 | 283,306 |
| 2024-04-26 | 3,340.00 | 3,360.00 | 3,320.00 | 3,330.00 | 1,665.00 | 307,552 |
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.