Dream Security co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,370.00 | 3,380.00 | 3,325.00 | 3,325.00 | 1,662.50 | 288,706 |
| 2024-04-24 | 3,300.00 | 3,410.00 | 3,285.00 | 3,370.00 | 1,685.00 | 939,958 |
| 2024-04-23 | 3,255.00 | 3,395.00 | 3,255.00 | 3,290.00 | 1,645.00 | 423,500 |
| 2024-04-22 | 3,240.00 | 3,285.00 | 3,240.00 | 3,275.00 | 1,637.50 | 258,486 |
| 2024-04-19 | 3,285.00 | 3,310.00 | 3,190.00 | 3,225.00 | 1,612.50 | 526,888 |
| 2024-04-18 | 3,230.00 | 3,330.00 | 3,230.00 | 3,300.00 | 1,650.00 | 340,902 |
| 2024-04-17 | 3,200.00 | 3,285.00 | 3,190.00 | 3,255.00 | 1,627.50 | 397,080 |
| 2024-04-16 | 3,260.00 | 3,280.00 | 3,150.00 | 3,195.00 | 1,597.50 | 625,042 |
| 2024-04-15 | 3,270.00 | 3,300.00 | 3,200.00 | 3,280.00 | 1,640.00 | 563,714 |
| 2024-04-12 | 3,310.00 | 3,360.00 | 3,275.00 | 3,315.00 | 1,657.50 | 541,180 |
| 2024-04-11 | 3,295.00 | 3,340.00 | 3,265.00 | 3,330.00 | 1,665.00 | 613,700 |
| 2024-04-09 | 3,400.00 | 3,425.00 | 3,350.00 | 3,355.00 | 1,677.50 | 503,908 |
| 2024-04-08 | 3,465.00 | 3,490.00 | 3,390.00 | 3,405.00 | 1,702.50 | 573,226 |
| 2024-04-05 | 3,535.00 | 3,560.00 | 3,465.00 | 3,475.00 | 1,737.50 | 745,994 |
| 2024-04-04 | 3,585.00 | 3,610.00 | 3,550.00 | 3,575.00 | 1,787.50 | 467,926 |
| 2024-04-03 | 3,575.00 | 3,600.00 | 3,510.00 | 3,585.00 | 1,792.50 | 559,966 |
| 2024-04-02 | 3,625.00 | 3,650.00 | 3,550.00 | 3,580.00 | 1,790.00 | 575,956 |
| 2024-04-01 | 3,620.00 | 3,650.00 | 3,595.00 | 3,640.00 | 1,820.00 | 346,672 |
| 2024-03-29 | 3,655.00 | 3,685.00 | 3,575.00 | 3,590.00 | 1,795.00 | 876,846 |
| 2024-03-28 | 3,690.00 | 3,710.00 | 3,645.00 | 3,655.00 | 1,827.50 | 623,656 |
| 2024-03-27 | 3,770.00 | 3,800.00 | 3,650.00 | 3,655.00 | 1,827.50 | 1,386,918 |
| 2024-03-26 | 3,655.00 | 3,790.00 | 3,635.00 | 3,740.00 | 1,870.00 | 1,722,362 |
| 2024-03-25 | 3,680.00 | 3,710.00 | 3,645.00 | 3,655.00 | 1,827.50 | 633,818 |
| 2024-03-22 | 3,705.00 | 3,720.00 | 3,660.00 | 3,685.00 | 1,842.50 | 773,398 |
| 2024-03-21 | 3,720.00 | 3,745.00 | 3,705.00 | 3,710.00 | 1,855.00 | 714,010 |
| 2024-03-20 | 3,740.00 | 3,755.00 | 3,705.00 | 3,710.00 | 1,855.00 | 804,150 |
| 2024-03-19 | 3,715.00 | 3,745.00 | 3,685.00 | 3,740.00 | 1,870.00 | 1,100,480 |
| 2024-03-18 | 3,820.00 | 3,890.00 | 3,710.00 | 3,725.00 | 1,862.50 | 3,725,112 |
| 2024-03-15 | 3,790.00 | 3,855.00 | 3,700.00 | 3,725.00 | 1,862.50 | 2,361,364 |
| 2024-03-14 | 3,905.00 | 3,945.00 | 3,790.00 | 3,795.00 | 1,897.50 | 1,660,304 |
| 2024-03-13 | 3,835.00 | 4,075.00 | 3,785.00 | 3,940.00 | 1,970.00 | 5,832,962 |
| 2024-03-12 | 3,730.00 | 3,910.00 | 3,730.00 | 3,820.00 | 1,910.00 | 1,381,178 |
| 2024-03-11 | 3,810.00 | 3,890.00 | 3,725.00 | 3,750.00 | 1,875.00 | 857,472 |
| 2024-03-08 | 3,850.00 | 3,890.00 | 3,750.00 | 3,815.00 | 1,907.50 | 1,004,826 |
| 2024-03-07 | 3,915.00 | 3,990.00 | 3,820.00 | 3,825.00 | 1,912.50 | 1,731,398 |
| 2024-03-06 | 3,920.00 | 4,010.00 | 3,870.00 | 3,915.00 | 1,957.50 | 2,406,422 |
| 2024-03-05 | 3,855.00 | 3,940.00 | 3,795.00 | 3,940.00 | 1,970.00 | 1,801,256 |
| 2024-03-04 | 3,845.00 | 3,930.00 | 3,830.00 | 3,830.00 | 1,915.00 | 1,103,692 |
| 2024-02-29 | 3,890.00 | 3,925.00 | 3,790.00 | 3,815.00 | 1,907.50 | 1,340,890 |
| 2024-02-28 | 3,760.00 | 3,905.00 | 3,760.00 | 3,870.00 | 1,935.00 | 2,004,582 |
| 2024-02-27 | 3,705.00 | 3,755.00 | 3,650.00 | 3,675.00 | 1,837.50 | 812,870 |
| 2024-02-26 | 3,740.00 | 3,815.00 | 3,725.00 | 3,730.00 | 1,865.00 | 580,448 |
| 2024-02-23 | 3,860.00 | 3,870.00 | 3,735.00 | 3,760.00 | 1,880.00 | 991,332 |
| 2024-02-22 | 3,840.00 | 3,870.00 | 3,780.00 | 3,840.00 | 1,920.00 | 1,125,260 |
| 2024-02-21 | 3,870.00 | 3,930.00 | 3,800.00 | 3,805.00 | 1,902.50 | 1,737,022 |
| 2024-02-20 | 3,950.00 | 3,950.00 | 3,820.00 | 3,870.00 | 1,935.00 | 1,192,672 |
| 2024-02-19 | 3,930.00 | 4,010.00 | 3,870.00 | 3,950.00 | 1,975.00 | 2,421,786 |
| 2024-02-16 | 3,985.00 | 4,020.00 | 3,840.00 | 3,860.00 | 1,930.00 | 2,623,466 |
| 2024-02-15 | 3,830.00 | 4,060.00 | 3,810.00 | 4,020.00 | 2,010.00 | 7,939,708 |
| 2024-02-14 | 3,690.00 | 3,830.00 | 3,665.00 | 3,795.00 | 1,897.50 | 1,747,452 |
| 2024-02-13 | 3,605.00 | 3,730.00 | 3,590.00 | 3,725.00 | 1,862.50 | 1,196,338 |
| 2024-02-08 | 3,600.00 | 3,650.00 | 3,575.00 | 3,590.00 | 1,795.00 | 597,008 |
| 2024-02-07 | 3,530.00 | 3,605.00 | 3,525.00 | 3,595.00 | 1,797.50 | 648,708 |
| 2024-02-06 | 3,570.00 | 3,580.00 | 3,480.00 | 3,530.00 | 1,765.00 | 626,310 |
| 2024-02-05 | 3,570.00 | 3,590.00 | 3,505.00 | 3,570.00 | 1,785.00 | 511,242 |
| 2024-02-02 | 3,510.00 | 3,605.00 | 3,510.00 | 3,565.00 | 1,782.50 | 755,618 |
| 2024-02-01 | 3,485.00 | 3,535.00 | 3,430.00 | 3,510.00 | 1,755.00 | 777,516 |
| 2024-01-31 | 3,570.00 | 3,620.00 | 3,480.00 | 3,495.00 | 1,747.50 | 870,722 |
| 2024-01-30 | 3,725.00 | 3,740.00 | 3,545.00 | 3,595.00 | 1,797.50 | 1,299,138 |
| 2024-01-29 | 3,855.00 | 3,920.00 | 3,675.00 | 3,700.00 | 1,850.00 | 2,295,766 |
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.