Dream Security co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3,315.00 | 3,395.00 | 3,295.00 | 3,365.00 | 1,682.50 | 1,522,972 |
| 2023-02-06 | 3,460.00 | 3,480.00 | 3,270.00 | 3,330.00 | 1,665.00 | 2,245,610 |
| 2023-02-03 | 3,390.00 | 3,520.00 | 3,355.00 | 3,460.00 | 1,730.00 | 5,252,002 |
| 2023-02-02 | 3,300.00 | 3,370.00 | 3,290.00 | 3,345.00 | 1,672.50 | 1,319,436 |
| 2023-02-01 | 3,420.00 | 3,420.00 | 3,270.00 | 3,300.00 | 1,650.00 | 2,084,240 |
| 2023-01-31 | 3,330.00 | 3,435.00 | 3,250.00 | 3,380.00 | 1,690.00 | 3,858,980 |
| 2023-01-30 | 3,295.00 | 3,465.00 | 3,270.00 | 3,330.00 | 1,665.00 | 6,082,192 |
| 2023-01-27 | 3,285.00 | 3,375.00 | 3,205.00 | 3,290.00 | 1,645.00 | 4,657,688 |
| 2023-01-26 | 3,295.00 | 3,320.00 | 3,210.00 | 3,315.00 | 1,657.50 | 4,036,364 |
| 2023-01-25 | 3,045.00 | 3,330.00 | 3,040.00 | 3,270.00 | 1,635.00 | 13,824,812 |
| 2023-01-20 | 3,030.00 | 3,100.00 | 2,975.00 | 2,995.00 | 1,497.50 | 2,109,522 |
| 2023-01-19 | 2,970.00 | 3,020.00 | 2,955.00 | 2,990.00 | 1,495.00 | 1,167,954 |
| 2023-01-18 | 2,995.00 | 3,005.00 | 2,945.00 | 2,985.00 | 1,492.50 | 639,594 |
| 2023-01-17 | 2,950.00 | 3,145.00 | 2,925.00 | 3,010.00 | 1,505.00 | 3,036,562 |
| 2023-01-16 | 2,925.00 | 2,995.00 | 2,890.00 | 2,955.00 | 1,477.50 | 695,952 |
| 2023-01-13 | 2,925.00 | 2,980.00 | 2,870.00 | 2,920.00 | 1,460.00 | 550,106 |
| 2023-01-12 | 3,165.00 | 3,170.00 | 2,910.00 | 2,935.00 | 1,467.50 | 3,436,462 |
| 2023-01-11 | 2,955.00 | 3,055.00 | 2,910.00 | 3,045.00 | 1,522.50 | 3,029,560 |
| 2023-01-10 | 2,870.00 | 2,970.00 | 2,840.00 | 2,955.00 | 1,477.50 | 3,020,552 |
| 2023-01-09 | 2,840.00 | 2,895.00 | 2,840.00 | 2,855.00 | 1,427.50 | 505,704 |
| 2023-01-06 | 2,790.00 | 2,945.00 | 2,740.00 | 2,850.00 | 1,425.00 | 2,025,258 |
| 2023-01-05 | 2,695.00 | 2,920.00 | 2,695.00 | 2,805.00 | 1,402.50 | 2,635,434 |
| 2023-01-04 | 2,630.00 | 2,715.00 | 2,630.00 | 2,710.00 | 1,355.00 | 331,370 |
| 2023-01-03 | 2,625.00 | 2,780.00 | 2,600.00 | 2,655.00 | 1,327.50 | 735,962 |
| 2023-01-02 | 2,735.00 | 2,765.00 | 2,640.00 | 2,685.00 | 1,342.50 | 354,794 |
| 2022-12-29 | 2,785.00 | 2,785.00 | 2,720.00 | 2,750.00 | 1,375.00 | 406,088 |
| 2022-12-28 | 2,665.00 | 2,810.00 | 2,665.00 | 2,810.00 | 1,405.00 | 605,940 |
| 2022-12-27 | 2,675.00 | 2,715.00 | 2,650.00 | 2,675.00 | 1,337.50 | 267,464 |
| 2022-12-26 | 2,640.00 | 2,900.00 | 2,630.00 | 2,700.00 | 1,350.00 | 2,725,992 |
| 2022-12-23 | 2,735.00 | 2,760.00 | 2,645.00 | 2,690.00 | 1,345.00 | 304,736 |
| 2022-12-22 | 2,750.00 | 2,795.00 | 2,710.00 | 2,785.00 | 1,392.50 | 371,464 |
| 2022-12-21 | 2,765.00 | 2,790.00 | 2,700.00 | 2,745.00 | 1,372.50 | 212,944 |
| 2022-12-20 | 2,815.00 | 2,845.00 | 2,730.00 | 2,760.00 | 1,380.00 | 257,654 |
| 2022-12-19 | 2,830.00 | 2,860.00 | 2,800.00 | 2,850.00 | 1,425.00 | 177,888 |
| 2022-12-16 | 2,860.00 | 2,870.00 | 2,670.00 | 2,850.00 | 1,425.00 | 303,526 |
| 2022-12-15 | 2,880.00 | 2,920.00 | 2,865.00 | 2,900.00 | 1,450.00 | 191,260 |
| 2022-12-14 | 2,875.00 | 2,915.00 | 2,870.00 | 2,915.00 | 1,457.50 | 237,834 |
| 2022-12-13 | 2,925.00 | 2,925.00 | 2,850.00 | 2,870.00 | 1,435.00 | 311,628 |
| 2022-12-12 | 2,875.00 | 2,925.00 | 2,845.00 | 2,925.00 | 1,462.50 | 162,606 |
| 2022-12-09 | 2,955.00 | 2,970.00 | 2,850.00 | 2,880.00 | 1,440.00 | 566,894 |
| 2022-12-08 | 2,900.00 | 2,930.00 | 2,825.00 | 2,865.00 | 1,432.50 | 690,678 |
| 2022-12-07 | 2,995.00 | 2,995.00 | 2,870.00 | 2,950.00 | 1,475.00 | 781,374 |
| 2022-12-06 | 2,970.00 | 3,120.00 | 2,955.00 | 3,010.00 | 1,505.00 | 3,085,288 |
| 2022-12-05 | 2,980.00 | 2,990.00 | 2,950.00 | 2,985.00 | 1,492.50 | 365,272 |
| 2022-12-02 | 2,965.00 | 2,980.00 | 2,910.00 | 2,970.00 | 1,485.00 | 329,218 |
| 2022-12-01 | 2,935.00 | 2,990.00 | 2,930.00 | 2,955.00 | 1,477.50 | 407,874 |
| 2022-11-30 | 2,875.00 | 2,910.00 | 2,870.00 | 2,905.00 | 1,452.50 | 187,864 |
| 2022-11-29 | 2,845.00 | 2,905.00 | 2,820.00 | 2,870.00 | 1,435.00 | 269,320 |
| 2022-11-28 | 2,940.00 | 2,955.00 | 2,870.00 | 2,870.00 | 1,435.00 | 471,858 |
| 2022-11-25 | 3,025.00 | 3,040.00 | 2,940.00 | 2,980.00 | 1,490.00 | 472,662 |
| 2022-11-24 | 2,940.00 | 3,045.00 | 2,920.00 | 3,020.00 | 1,510.00 | 1,605,430 |
| 2022-11-23 | 2,925.00 | 2,940.00 | 2,900.00 | 2,915.00 | 1,457.50 | 313,392 |
| 2022-11-22 | 2,865.00 | 2,925.00 | 2,845.00 | 2,910.00 | 1,455.00 | 502,674 |
| 2022-11-21 | 2,955.00 | 2,980.00 | 2,850.00 | 2,925.00 | 1,462.50 | 399,534 |
| 2022-11-18 | 2,990.00 | 3,020.00 | 2,895.00 | 2,980.00 | 1,490.00 | 750,720 |
| 2022-11-17 | 3,065.00 | 3,065.00 | 2,950.00 | 2,990.00 | 1,495.00 | 778,612 |
| 2022-11-16 | 3,120.00 | 3,120.00 | 3,020.00 | 3,075.00 | 1,537.50 | 1,400,142 |
| 2022-11-15 | 3,120.00 | 3,160.00 | 3,055.00 | 3,150.00 | 1,575.00 | 1,896,440 |
| 2022-11-14 | 2,915.00 | 3,360.00 | 2,915.00 | 3,155.00 | 1,577.50 | 18,549,334 |
| 2022-11-11 | 2,825.00 | 2,940.00 | 2,660.00 | 2,915.00 | 1,457.50 | 1,649,912 |
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.