Dream Security co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3,090.00 | 3,170.00 | 3,090.00 | 3,150.00 | 1,575.00 | 581,454 |
| 2023-07-31 | 3,080.00 | 3,130.00 | 3,065.00 | 3,130.00 | 1,565.00 | 474,402 |
| 2023-07-28 | 3,025.00 | 3,075.00 | 2,975.00 | 3,070.00 | 1,535.00 | 484,560 |
| 2023-07-27 | 2,930.00 | 3,035.00 | 2,905.00 | 3,025.00 | 1,512.50 | 762,648 |
| 2023-07-26 | 2,990.00 | 3,015.00 | 2,845.00 | 2,930.00 | 1,465.00 | 1,864,832 |
| 2023-07-25 | 3,075.00 | 3,095.00 | 2,970.00 | 2,990.00 | 1,495.00 | 1,151,944 |
| 2023-07-24 | 3,285.00 | 3,285.00 | 3,050.00 | 3,080.00 | 1,540.00 | 1,673,802 |
| 2023-07-21 | 3,340.00 | 3,365.00 | 3,285.00 | 3,285.00 | 1,642.50 | 619,106 |
| 2023-07-20 | 3,315.00 | 3,365.00 | 3,280.00 | 3,345.00 | 1,672.50 | 517,376 |
| 2023-07-19 | 3,370.00 | 3,385.00 | 3,330.00 | 3,335.00 | 1,667.50 | 581,286 |
| 2023-07-18 | 3,435.00 | 3,440.00 | 3,335.00 | 3,345.00 | 1,672.50 | 938,894 |
| 2023-07-17 | 3,450.00 | 3,480.00 | 3,385.00 | 3,435.00 | 1,717.50 | 716,172 |
| 2023-07-14 | 3,505.00 | 3,505.00 | 3,415.00 | 3,485.00 | 1,742.50 | 760,866 |
| 2023-07-13 | 3,475.00 | 3,485.00 | 3,435.00 | 3,485.00 | 1,742.50 | 611,892 |
| 2023-07-12 | 3,440.00 | 3,520.00 | 3,400.00 | 3,460.00 | 1,730.00 | 1,181,924 |
| 2023-07-11 | 3,345.00 | 3,425.00 | 3,340.00 | 3,425.00 | 1,712.50 | 834,806 |
| 2023-07-10 | 3,310.00 | 3,385.00 | 3,295.00 | 3,370.00 | 1,685.00 | 557,846 |
| 2023-07-07 | 3,335.00 | 3,375.00 | 3,290.00 | 3,345.00 | 1,672.50 | 739,462 |
| 2023-07-06 | 3,445.00 | 3,510.00 | 3,355.00 | 3,370.00 | 1,685.00 | 1,172,004 |
| 2023-07-05 | 3,535.00 | 3,550.00 | 3,425.00 | 3,445.00 | 1,722.50 | 1,396,796 |
| 2023-07-04 | 3,505.00 | 3,565.00 | 3,475.00 | 3,560.00 | 1,780.00 | 1,446,334 |
| 2023-07-03 | 3,505.00 | 3,575.00 | 3,485.00 | 3,530.00 | 1,765.00 | 1,834,710 |
| 2023-06-30 | 3,510.00 | 3,540.00 | 3,485.00 | 3,505.00 | 1,752.50 | 1,841,876 |
| 2023-06-29 | 3,595.00 | 3,600.00 | 3,495.00 | 3,520.00 | 1,760.00 | 2,523,128 |
| 2023-06-28 | 3,620.00 | 3,695.00 | 3,540.00 | 3,555.00 | 1,777.50 | 7,123,310 |
| 2023-06-27 | 3,330.00 | 3,740.00 | 3,310.00 | 3,595.00 | 1,797.50 | 40,646,442 |
| 2023-06-26 | 3,325.00 | 3,440.00 | 3,300.00 | 3,330.00 | 1,665.00 | 2,572,652 |
| 2023-06-23 | 3,330.00 | 3,360.00 | 3,270.00 | 3,345.00 | 1,672.50 | 1,583,976 |
| 2023-06-22 | 3,305.00 | 3,370.00 | 3,265.00 | 3,270.00 | 1,635.00 | 1,879,478 |
| 2023-06-21 | 3,290.00 | 3,325.00 | 3,255.00 | 3,280.00 | 1,640.00 | 1,194,846 |
| 2023-06-20 | 3,200.00 | 3,445.00 | 3,200.00 | 3,275.00 | 1,637.50 | 7,185,750 |
| 2023-06-19 | 3,180.00 | 3,240.00 | 3,130.00 | 3,240.00 | 1,620.00 | 504,678 |
| 2023-06-16 | 3,185.00 | 3,190.00 | 3,160.00 | 3,180.00 | 1,590.00 | 318,084 |
| 2023-06-15 | 3,200.00 | 3,240.00 | 3,130.00 | 3,170.00 | 1,585.00 | 537,648 |
| 2023-06-14 | 3,265.00 | 3,280.00 | 3,155.00 | 3,200.00 | 1,600.00 | 752,298 |
| 2023-06-13 | 3,250.00 | 3,295.00 | 3,250.00 | 3,265.00 | 1,632.50 | 473,128 |
| 2023-06-12 | 3,250.00 | 3,260.00 | 3,225.00 | 3,260.00 | 1,630.00 | 510,278 |
| 2023-06-09 | 3,255.00 | 3,275.00 | 3,220.00 | 3,240.00 | 1,620.00 | 521,910 |
| 2023-06-08 | 3,250.00 | 3,295.00 | 3,230.00 | 3,240.00 | 1,620.00 | 657,666 |
| 2023-06-07 | 3,330.00 | 3,335.00 | 3,260.00 | 3,275.00 | 1,637.50 | 934,296 |
| 2023-06-05 | 3,285.00 | 3,370.00 | 3,250.00 | 3,330.00 | 1,665.00 | 1,755,888 |
| 2023-06-02 | 3,300.00 | 3,315.00 | 3,260.00 | 3,260.00 | 1,630.00 | 671,686 |
| 2023-06-01 | 3,170.00 | 3,305.00 | 3,170.00 | 3,305.00 | 1,652.50 | 1,985,568 |
| 2023-05-31 | 3,140.00 | 3,200.00 | 3,140.00 | 3,170.00 | 1,585.00 | 484,088 |
| 2023-05-30 | 3,155.00 | 3,205.00 | 3,140.00 | 3,150.00 | 1,575.00 | 564,084 |
| 2023-05-26 | 3,195.00 | 3,195.00 | 3,115.00 | 3,165.00 | 1,582.50 | 366,680 |
| 2023-05-25 | 3,195.00 | 3,250.00 | 3,150.00 | 3,180.00 | 1,590.00 | 515,590 |
| 2023-05-24 | 3,250.00 | 3,250.00 | 3,170.00 | 3,190.00 | 1,595.00 | 693,040 |
| 2023-05-23 | 3,310.00 | 3,310.00 | 3,210.00 | 3,255.00 | 1,627.50 | 1,265,818 |
| 2023-05-22 | 3,240.00 | 3,270.00 | 3,200.00 | 3,265.00 | 1,632.50 | 1,097,734 |
| 2023-05-19 | 3,250.00 | 3,260.00 | 3,200.00 | 3,230.00 | 1,615.00 | 791,504 |
| 2023-05-18 | 3,200.00 | 3,290.00 | 3,185.00 | 3,250.00 | 1,625.00 | 1,730,208 |
| 2023-05-17 | 3,125.00 | 3,195.00 | 3,100.00 | 3,170.00 | 1,585.00 | 1,279,128 |
| 2023-05-16 | 3,115.00 | 3,145.00 | 3,075.00 | 3,135.00 | 1,567.50 | 767,960 |
| 2023-05-15 | 3,100.00 | 3,160.00 | 3,065.00 | 3,100.00 | 1,550.00 | 1,102,572 |
| 2023-05-12 | 3,200.00 | 3,280.00 | 3,060.00 | 3,085.00 | 1,542.50 | 6,055,506 |
| 2023-05-11 | 3,030.00 | 3,060.00 | 2,975.00 | 3,020.00 | 1,510.00 | 425,206 |
| 2023-05-10 | 2,950.00 | 3,030.00 | 2,940.00 | 3,005.00 | 1,502.50 | 466,352 |
| 2023-05-09 | 3,025.00 | 3,030.00 | 2,940.00 | 2,980.00 | 1,490.00 | 345,514 |
| 2023-05-08 | 3,000.00 | 3,035.00 | 2,985.00 | 3,035.00 | 1,517.50 | 383,484 |
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.