Dream Security co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 3,855.00 | 3,920.00 | 3,675.00 | 3,700.00 | 1,850.00 | 2,295,766 |
| 2024-01-26 | 3,720.00 | 3,825.00 | 3,690.00 | 3,775.00 | 1,887.50 | 1,751,760 |
| 2024-01-25 | 3,745.00 | 3,790.00 | 3,655.00 | 3,710.00 | 1,855.00 | 1,010,662 |
| 2024-01-24 | 3,815.00 | 3,825.00 | 3,690.00 | 3,760.00 | 1,880.00 | 1,341,890 |
| 2024-01-23 | 3,770.00 | 3,795.00 | 3,665.00 | 3,795.00 | 1,897.50 | 1,305,242 |
| 2024-01-22 | 3,680.00 | 3,780.00 | 3,670.00 | 3,745.00 | 1,872.50 | 1,513,860 |
| 2024-01-19 | 3,670.00 | 3,725.00 | 3,620.00 | 3,660.00 | 1,830.00 | 980,444 |
| 2024-01-18 | 3,505.00 | 3,640.00 | 3,505.00 | 3,640.00 | 1,820.00 | 916,276 |
| 2024-01-17 | 3,640.00 | 3,665.00 | 3,520.00 | 3,525.00 | 1,762.50 | 1,002,856 |
| 2024-01-16 | 3,640.00 | 3,715.00 | 3,600.00 | 3,655.00 | 1,827.50 | 1,027,654 |
| 2024-01-15 | 3,690.00 | 3,735.00 | 3,620.00 | 3,670.00 | 1,835.00 | 1,446,846 |
| 2024-01-12 | 3,815.00 | 3,845.00 | 3,685.00 | 3,700.00 | 1,850.00 | 2,287,524 |
| 2024-01-11 | 3,720.00 | 4,100.00 | 3,685.00 | 3,845.00 | 1,922.50 | 17,734,240 |
| 2024-01-10 | 3,770.00 | 3,770.00 | 3,665.00 | 3,690.00 | 1,845.00 | 2,741,542 |
| 2024-01-09 | 3,650.00 | 3,715.00 | 3,610.00 | 3,695.00 | 1,847.50 | 3,765,776 |
| 2024-01-08 | 3,500.00 | 3,890.00 | 3,500.00 | 3,655.00 | 1,827.50 | 27,817,660 |
| 2024-01-05 | 3,400.00 | 3,475.00 | 3,395.00 | 3,460.00 | 1,730.00 | 453,234 |
| 2024-01-04 | 3,450.00 | 3,450.00 | 3,385.00 | 3,400.00 | 1,700.00 | 451,444 |
| 2024-01-03 | 3,455.00 | 3,480.00 | 3,420.00 | 3,450.00 | 1,725.00 | 434,622 |
| 2024-01-02 | 3,390.00 | 3,475.00 | 3,385.00 | 3,455.00 | 1,727.50 | 709,776 |
| 2023-12-28 | 3,390.00 | 3,395.00 | 3,330.00 | 3,380.00 | 1,690.00 | 354,590 |
| 2023-12-27 | 3,300.00 | 3,395.00 | 3,290.00 | 3,395.00 | 1,697.50 | 601,894 |
| 2023-12-26 | 3,335.00 | 3,340.00 | 3,285.00 | 3,300.00 | 1,650.00 | 587,950 |
| 2023-12-22 | 3,395.00 | 3,395.00 | 3,325.00 | 3,335.00 | 1,667.50 | 817,086 |
| 2023-12-21 | 3,400.00 | 3,410.00 | 3,375.00 | 3,385.00 | 1,692.50 | 1,032,454 |
| 2023-12-20 | 3,450.00 | 3,515.00 | 3,445.00 | 3,450.00 | 1,725.00 | 794,660 |
| 2023-12-19 | 3,460.00 | 3,505.00 | 3,450.00 | 3,450.00 | 1,725.00 | 697,768 |
| 2023-12-18 | 3,555.00 | 3,570.00 | 3,485.00 | 3,490.00 | 1,745.00 | 583,910 |
| 2023-12-15 | 3,475.00 | 3,565.00 | 3,470.00 | 3,505.00 | 1,752.50 | 772,664 |
| 2023-12-14 | 3,530.00 | 3,575.00 | 3,445.00 | 3,455.00 | 1,727.50 | 1,103,550 |
| 2023-12-13 | 3,540.00 | 3,580.00 | 3,500.00 | 3,500.00 | 1,750.00 | 1,028,518 |
| 2023-12-12 | 3,645.00 | 3,650.00 | 3,565.00 | 3,580.00 | 1,790.00 | 1,210,578 |
| 2023-12-11 | 3,555.00 | 3,745.00 | 3,540.00 | 3,645.00 | 1,822.50 | 4,141,674 |
| 2023-12-08 | 3,530.00 | 3,580.00 | 3,515.00 | 3,540.00 | 1,770.00 | 1,062,994 |
| 2023-12-07 | 3,600.00 | 3,610.00 | 3,485.00 | 3,500.00 | 1,750.00 | 1,710,250 |
| 2023-12-06 | 3,500.00 | 3,645.00 | 3,500.00 | 3,585.00 | 1,792.50 | 4,100,682 |
| 2023-12-05 | 3,635.00 | 3,820.00 | 3,460.00 | 3,465.00 | 1,732.50 | 10,311,102 |
| 2023-12-04 | 3,500.00 | 3,605.00 | 3,485.00 | 3,530.00 | 1,765.00 | 2,025,188 |
| 2023-12-01 | 3,500.00 | 3,560.00 | 3,465.00 | 3,485.00 | 1,742.50 | 1,181,350 |
| 2023-11-30 | 3,475.00 | 3,500.00 | 3,425.00 | 3,500.00 | 1,750.00 | 919,778 |
| 2023-11-29 | 3,345.00 | 3,490.00 | 3,320.00 | 3,475.00 | 1,737.50 | 2,128,402 |
| 2023-11-28 | 3,310.00 | 3,360.00 | 3,310.00 | 3,320.00 | 1,660.00 | 601,120 |
| 2023-11-27 | 3,420.00 | 3,425.00 | 3,300.00 | 3,310.00 | 1,655.00 | 907,622 |
| 2023-11-24 | 3,405.00 | 3,480.00 | 3,400.00 | 3,440.00 | 1,720.00 | 948,596 |
| 2023-11-23 | 3,405.00 | 3,475.00 | 3,400.00 | 3,410.00 | 1,705.00 | 1,084,746 |
| 2023-11-22 | 3,370.00 | 3,435.00 | 3,355.00 | 3,415.00 | 1,707.50 | 672,962 |
| 2023-11-21 | 3,365.00 | 3,425.00 | 3,365.00 | 3,400.00 | 1,700.00 | 722,974 |
| 2023-11-20 | 3,335.00 | 3,415.00 | 3,310.00 | 3,360.00 | 1,680.00 | 613,846 |
| 2023-11-17 | 3,375.00 | 3,390.00 | 3,295.00 | 3,330.00 | 1,665.00 | 893,074 |
| 2023-11-16 | 3,350.00 | 3,410.00 | 3,350.00 | 3,400.00 | 1,700.00 | 517,568 |
| 2023-11-15 | 3,355.00 | 3,410.00 | 3,330.00 | 3,370.00 | 1,685.00 | 936,534 |
| 2023-11-14 | 3,175.00 | 3,340.00 | 3,175.00 | 3,290.00 | 1,645.00 | 1,097,252 |
| 2023-11-13 | 3,200.00 | 3,290.00 | 3,160.00 | 3,165.00 | 1,582.50 | 443,890 |
| 2023-11-10 | 3,225.00 | 3,265.00 | 3,180.00 | 3,195.00 | 1,597.50 | 542,828 |
| 2023-11-09 | 3,285.00 | 3,325.00 | 3,250.00 | 3,260.00 | 1,630.00 | 401,676 |
| 2023-11-08 | 3,365.00 | 3,400.00 | 3,280.00 | 3,280.00 | 1,640.00 | 878,170 |
| 2023-11-07 | 3,405.00 | 3,430.00 | 3,270.00 | 3,335.00 | 1,667.50 | 1,805,124 |
| 2023-11-06 | 3,350.00 | 3,600.00 | 3,270.00 | 3,400.00 | 1,700.00 | 8,203,802 |
| 2023-11-03 | 3,270.00 | 3,310.00 | 3,210.00 | 3,290.00 | 1,645.00 | 821,034 |
| 2023-11-02 | 3,210.00 | 3,255.00 | 3,210.00 | 3,235.00 | 1,617.50 | 754,084 |
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.