Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 203650.KQ stock page

Dream Security co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-043,005.003,005.002,935.002,980.001,490.00370,954
2023-05-032,945.003,025.002,945.003,005.001,502.50287,104
2023-05-022,900.002,990.002,900.002,980.001,490.00275,858
2023-04-282,975.002,990.002,925.002,925.001,462.50388,960
2023-04-272,935.002,965.002,880.002,965.001,482.50284,932
2023-04-262,880.002,955.002,840.002,940.001,470.00532,944
2023-04-253,000.003,005.002,875.002,940.001,470.00580,364
2023-04-243,005.003,055.002,960.002,975.001,487.50651,576
2023-04-213,100.003,135.002,980.003,060.001,530.00890,626
2023-04-203,170.003,190.003,115.003,125.001,562.50504,662
2023-04-193,140.003,200.003,125.003,190.001,595.00493,848
2023-04-183,185.003,185.003,115.003,150.001,575.00535,064
2023-04-173,215.003,225.003,145.003,170.001,585.00758,156
2023-04-143,240.003,245.003,190.003,215.001,607.50716,844
2023-04-133,210.003,330.003,200.003,220.001,610.002,549,272
2023-04-123,150.003,185.003,125.003,155.001,577.50762,342
2023-04-113,130.003,165.003,095.003,150.001,575.00655,754
2023-04-103,205.003,235.003,115.003,130.001,565.001,450,204
2023-04-073,290.003,290.003,200.003,200.001,600.00991,906
2023-04-063,430.003,450.003,255.003,260.001,630.001,786,620
2023-04-053,325.003,450.003,325.003,410.001,705.002,011,500
2023-04-043,360.003,405.003,330.003,350.001,675.001,039,006
2023-04-033,345.003,380.003,315.003,360.001,680.001,083,968
2023-03-313,400.003,400.003,280.003,315.001,657.501,125,424
2023-03-303,400.003,400.003,265.003,365.001,682.501,462,162
2023-03-293,470.003,470.003,190.003,400.001,700.001,564,402
2023-03-283,410.003,470.003,350.003,450.001,725.001,535,672
2023-03-273,380.003,445.003,235.003,365.001,682.502,047,322
2023-03-243,260.003,360.003,200.003,325.001,662.501,886,436
2023-03-233,215.003,255.003,190.003,210.001,605.001,202,714
2023-03-223,315.003,350.003,240.003,290.001,645.001,448,472
2023-03-213,345.003,360.003,255.003,255.001,627.501,336,212
2023-03-203,400.003,405.003,300.003,320.001,660.001,566,532
2023-03-173,295.003,470.003,270.003,420.001,710.002,207,972
2023-03-163,335.003,435.003,205.003,225.001,612.502,464,956
2023-03-153,240.003,390.003,235.003,325.001,662.502,895,704
2023-03-143,415.003,420.003,195.003,200.001,600.003,228,524
2023-03-133,680.003,740.003,435.003,460.001,730.004,515,230
2023-03-104,070.004,100.003,740.003,790.001,895.0022,188,820
2023-03-093,670.003,995.003,540.003,740.001,870.0041,198,282
2023-03-083,440.003,535.003,410.003,485.001,742.501,503,590
2023-03-073,505.003,545.003,405.003,490.001,745.002,073,598
2023-03-063,440.003,540.003,360.003,470.001,735.004,192,926
2023-03-033,300.003,365.003,295.003,360.001,680.001,349,260
2023-03-023,335.003,350.003,235.003,340.001,670.00942,230
2023-02-283,215.003,355.003,205.003,325.001,662.501,851,150
2023-02-273,165.003,370.003,115.003,215.001,607.504,221,392
2023-02-243,240.003,245.003,120.003,170.001,585.00557,560
2023-02-233,205.003,235.003,135.003,230.001,615.00638,422
2023-02-223,215.003,220.003,135.003,165.001,582.50867,294
2023-02-213,185.003,330.003,175.003,290.001,645.001,432,490
2023-02-203,190.003,200.003,110.003,185.001,592.50517,670
2023-02-173,120.003,170.003,100.003,115.001,557.50442,576
2023-02-163,165.003,215.003,145.003,185.001,592.50672,678
2023-02-153,295.003,320.003,100.003,100.001,550.001,354,308
2023-02-143,290.003,355.003,285.003,295.001,647.50910,926
2023-02-133,310.003,365.003,245.003,290.001,645.00973,602
2023-02-103,435.003,435.003,250.003,310.001,655.002,165,776
2023-02-093,450.003,535.003,395.003,425.001,712.502,064,912
2023-02-083,420.003,570.003,345.003,465.001,732.505,593,700
← NewerPage 15 of 21 · 1,223 trading daysOlder →

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.