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
2022-11-102,800.002,830.002,755.002,760.001,380.00518,936
2022-11-092,865.002,900.002,835.002,850.001,425.00503,148
2022-11-082,820.002,915.002,790.002,910.001,455.001,254,570
2022-11-072,720.002,895.002,690.002,870.001,435.004,537,688
2022-11-042,720.002,740.002,635.002,720.001,360.00258,114
2022-11-032,705.002,735.002,665.002,720.001,360.00175,164
2022-11-022,735.002,755.002,695.002,755.001,377.50175,630
2022-11-012,690.002,745.002,680.002,740.001,370.00188,266
2022-10-312,705.002,740.002,655.002,710.001,355.00390,772
2022-10-282,650.002,765.002,620.002,675.001,337.50665,044
2022-10-272,640.002,680.002,635.002,675.001,337.50237,306
2022-10-262,670.002,675.002,610.002,670.001,335.00298,792
2022-10-252,600.002,670.002,600.002,670.001,335.00226,134
2022-10-242,630.002,650.002,580.002,620.001,310.00262,740
2022-10-212,600.002,620.002,565.002,590.001,295.00145,252
2022-10-202,685.002,700.002,600.002,640.001,320.00244,002
2022-10-192,695.002,715.002,665.002,705.001,352.50300,442
2022-10-182,635.002,735.002,605.002,700.001,350.00948,090
2022-10-172,415.002,645.002,415.002,610.001,305.001,133,368
2022-10-142,400.002,480.002,395.002,480.001,240.00237,462
2022-10-132,510.002,540.002,360.002,360.001,180.00440,112
2022-10-122,565.002,610.002,490.002,510.001,255.00467,150
2022-10-112,680.002,720.002,560.002,600.001,300.00394,852
2022-10-072,765.002,775.002,720.002,760.001,380.00240,904
2022-10-062,650.002,800.002,650.002,785.001,392.501,475,394
2022-10-052,665.002,720.002,575.002,655.001,327.50287,658
2022-10-042,595.002,650.002,575.002,650.001,325.00274,832
2022-09-302,460.002,565.002,460.002,565.001,282.50269,310
2022-09-292,480.002,725.002,480.002,540.001,270.001,508,114
2022-09-282,545.002,620.002,425.002,455.001,227.50713,594
2022-09-272,545.002,795.002,530.002,570.001,285.003,009,666
2022-09-262,750.002,800.002,545.002,560.001,280.001,078,122
2022-09-232,915.002,960.002,810.002,810.001,405.00340,284
2022-09-222,995.003,025.002,895.002,960.001,480.00211,392
2022-09-212,985.003,035.002,970.003,035.001,517.50179,996
2022-09-202,910.003,200.002,910.003,015.001,507.501,111,672
2022-09-193,030.003,050.002,915.002,915.001,457.50272,164
2022-09-163,065.003,090.003,030.003,045.001,522.50151,646
2022-09-153,090.003,125.003,045.003,065.001,532.50284,608
2022-09-143,015.003,090.003,015.003,065.001,532.50295,310
2022-09-133,100.003,175.003,095.003,145.001,572.50303,264
2022-09-083,070.003,110.003,065.003,090.001,545.00195,042
2022-09-073,065.003,095.003,030.003,070.001,535.00275,906
2022-09-063,065.003,110.003,060.003,090.001,545.00162,286
2022-09-053,050.003,095.003,040.003,065.001,532.50224,174
2022-09-023,100.003,135.003,085.003,090.001,545.00179,572
2022-09-013,150.003,200.003,050.003,090.001,545.00265,884
2022-08-313,155.003,240.003,120.003,185.001,592.50264,216
2022-08-303,110.003,145.003,105.003,140.001,570.00242,516
2022-08-293,065.003,190.003,060.003,140.001,570.00431,492
2022-08-263,245.003,265.003,185.003,230.001,615.00262,534
2022-08-253,120.003,235.003,120.003,230.001,615.00376,378
2022-08-243,130.003,170.003,075.003,115.001,557.50307,104
2022-08-233,200.003,225.003,090.003,125.001,562.50602,400
2022-08-223,365.003,365.003,250.003,250.001,625.00368,232
2022-08-193,365.003,415.003,360.003,380.001,690.00318,286
2022-08-183,350.003,400.003,305.003,400.001,700.00564,980
2022-08-173,390.003,430.003,365.003,400.001,700.00455,502
2022-08-163,450.003,450.003,380.003,435.001,717.50341,930
2022-08-123,400.003,430.003,380.003,420.001,710.00345,514
← NewerPage 17 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.