Dream Security co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3,120.00 | 3,180.00 | 3,100.00 | 3,160.00 | 1,580.00 | 373,332 |
| 2023-10-31 | 3,230.00 | 3,290.00 | 3,040.00 | 3,070.00 | 1,535.00 | 896,880 |
| 2023-10-30 | 3,090.00 | 3,200.00 | 3,025.00 | 3,180.00 | 1,590.00 | 718,964 |
| 2023-10-27 | 3,150.00 | 3,190.00 | 3,110.00 | 3,125.00 | 1,562.50 | 890,966 |
| 2023-10-26 | 3,285.00 | 3,305.00 | 3,125.00 | 3,150.00 | 1,575.00 | 1,500,782 |
| 2023-10-25 | 3,420.00 | 3,440.00 | 3,315.00 | 3,365.00 | 1,682.50 | 1,902,946 |
| 2023-10-24 | 3,210.00 | 3,340.00 | 3,115.00 | 3,340.00 | 1,670.00 | 1,990,562 |
| 2023-10-23 | 3,170.00 | 3,255.00 | 3,150.00 | 3,195.00 | 1,597.50 | 880,828 |
| 2023-10-20 | 3,230.00 | 3,290.00 | 3,155.00 | 3,215.00 | 1,607.50 | 1,599,520 |
| 2023-10-19 | 3,340.00 | 3,395.00 | 3,240.00 | 3,265.00 | 1,632.50 | 1,445,208 |
| 2023-10-18 | 3,450.00 | 3,495.00 | 3,360.00 | 3,375.00 | 1,687.50 | 1,207,402 |
| 2023-10-17 | 3,350.00 | 3,470.00 | 3,350.00 | 3,435.00 | 1,717.50 | 1,336,222 |
| 2023-10-16 | 3,480.00 | 3,565.00 | 3,280.00 | 3,330.00 | 1,665.00 | 1,990,210 |
| 2023-10-13 | 3,620.00 | 3,800.00 | 3,450.00 | 3,510.00 | 1,755.00 | 6,361,788 |
| 2023-10-12 | 3,610.00 | 3,700.00 | 3,595.00 | 3,645.00 | 1,822.50 | 2,904,794 |
| 2023-10-11 | 3,500.00 | 3,655.00 | 3,485.00 | 3,575.00 | 1,787.50 | 5,286,900 |
| 2023-10-10 | 3,620.00 | 3,830.00 | 3,400.00 | 3,445.00 | 1,722.50 | 18,637,008 |
| 2023-10-06 | 3,210.00 | 3,830.00 | 3,210.00 | 3,605.00 | 1,802.50 | 38,085,782 |
| 2023-10-05 | 3,270.00 | 3,345.00 | 3,105.00 | 3,105.00 | 1,552.50 | 1,355,162 |
| 2023-10-04 | 3,190.00 | 3,435.00 | 3,145.00 | 3,265.00 | 1,632.50 | 3,187,208 |
| 2023-09-27 | 3,170.00 | 3,275.00 | 3,170.00 | 3,260.00 | 1,630.00 | 1,129,380 |
| 2023-09-26 | 3,340.00 | 3,415.00 | 3,210.00 | 3,235.00 | 1,617.50 | 1,718,484 |
| 2023-09-25 | 3,490.00 | 3,570.00 | 3,360.00 | 3,360.00 | 1,680.00 | 2,218,814 |
| 2023-09-22 | 3,530.00 | 3,600.00 | 3,480.00 | 3,500.00 | 1,750.00 | 2,840,204 |
| 2023-09-21 | 3,855.00 | 3,965.00 | 3,640.00 | 3,640.00 | 1,820.00 | 7,067,836 |
| 2023-09-20 | 3,875.00 | 4,250.00 | 3,740.00 | 3,855.00 | 1,927.50 | 24,392,460 |
| 2023-09-19 | 3,640.00 | 3,945.00 | 3,630.00 | 3,930.00 | 1,965.00 | 9,075,950 |
| 2023-09-18 | 4,105.00 | 4,110.00 | 3,695.00 | 3,695.00 | 1,847.50 | 20,173,040 |
| 2023-09-15 | 3,600.00 | 3,760.00 | 3,575.00 | 3,750.00 | 1,875.00 | 7,927,458 |
| 2023-09-14 | 3,595.00 | 3,655.00 | 3,515.00 | 3,605.00 | 1,802.50 | 3,546,094 |
| 2023-09-13 | 3,530.00 | 3,880.00 | 3,515.00 | 3,625.00 | 1,812.50 | 30,431,200 |
| 2023-09-12 | 3,640.00 | 3,760.00 | 3,510.00 | 3,540.00 | 1,770.00 | 4,832,966 |
| 2023-09-11 | 3,425.00 | 4,020.00 | 3,425.00 | 3,695.00 | 1,847.50 | 31,079,860 |
| 2023-09-08 | 3,475.00 | 3,500.00 | 3,420.00 | 3,425.00 | 1,712.50 | 1,088,056 |
| 2023-09-07 | 3,550.00 | 3,650.00 | 3,435.00 | 3,460.00 | 1,730.00 | 2,559,662 |
| 2023-09-06 | 3,845.00 | 3,880.00 | 3,545.00 | 3,555.00 | 1,777.50 | 8,062,492 |
| 2023-09-05 | 3,565.00 | 3,710.00 | 3,510.00 | 3,610.00 | 1,805.00 | 2,819,784 |
| 2023-09-04 | 3,600.00 | 3,685.00 | 3,520.00 | 3,570.00 | 1,785.00 | 1,822,212 |
| 2023-09-01 | 3,645.00 | 3,785.00 | 3,645.00 | 3,670.00 | 1,835.00 | 3,074,590 |
| 2023-08-31 | 3,755.00 | 3,755.00 | 3,625.00 | 3,630.00 | 1,815.00 | 3,363,134 |
| 2023-08-30 | 3,800.00 | 3,840.00 | 3,730.00 | 3,755.00 | 1,877.50 | 5,562,772 |
| 2023-08-29 | 3,800.00 | 4,075.00 | 3,720.00 | 3,755.00 | 1,877.50 | 34,379,640 |
| 2023-08-28 | 3,625.00 | 3,715.00 | 3,505.00 | 3,650.00 | 1,825.00 | 9,513,494 |
| 2023-08-25 | 3,775.00 | 3,860.00 | 3,560.00 | 3,565.00 | 1,782.50 | 8,798,088 |
| 2023-08-24 | 4,250.00 | 4,435.00 | 3,755.00 | 3,820.00 | 1,910.00 | 52,393,840 |
| 2023-08-23 | 3,085.00 | 3,930.00 | 3,080.00 | 3,870.00 | 1,935.00 | 75,756,040 |
| 2023-08-22 | 3,065.00 | 3,200.00 | 3,055.00 | 3,075.00 | 1,537.50 | 833,974 |
| 2023-08-21 | 3,015.00 | 3,090.00 | 2,990.00 | 3,065.00 | 1,532.50 | 458,438 |
| 2023-08-18 | 3,070.00 | 3,080.00 | 2,995.00 | 3,015.00 | 1,507.50 | 644,056 |
| 2023-08-17 | 3,165.00 | 3,165.00 | 3,020.00 | 3,080.00 | 1,540.00 | 958,908 |
| 2023-08-16 | 3,270.00 | 3,330.00 | 3,185.00 | 3,200.00 | 1,600.00 | 1,412,106 |
| 2023-08-14 | 3,270.00 | 3,325.00 | 3,225.00 | 3,285.00 | 1,642.50 | 1,145,746 |
| 2023-08-11 | 3,190.00 | 3,290.00 | 3,190.00 | 3,280.00 | 1,640.00 | 844,364 |
| 2023-08-10 | 3,250.00 | 3,260.00 | 3,165.00 | 3,225.00 | 1,612.50 | 925,226 |
| 2023-08-09 | 3,120.00 | 3,240.00 | 3,085.00 | 3,240.00 | 1,620.00 | 1,270,814 |
| 2023-08-08 | 3,115.00 | 3,450.00 | 3,060.00 | 3,095.00 | 1,547.50 | 7,913,754 |
| 2023-08-07 | 3,045.00 | 3,135.00 | 3,005.00 | 3,130.00 | 1,565.00 | 477,942 |
| 2023-08-04 | 3,120.00 | 3,135.00 | 3,055.00 | 3,060.00 | 1,530.00 | 511,828 |
| 2023-08-03 | 3,220.00 | 3,220.00 | 3,080.00 | 3,145.00 | 1,572.50 | 1,041,176 |
| 2023-08-02 | 3,150.00 | 3,255.00 | 3,130.00 | 3,230.00 | 1,615.00 | 1,511,182 |
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.