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
2022-08-113,400.003,405.003,350.003,405.001,702.50388,850
2022-08-103,420.003,420.003,335.003,375.001,687.50723,078
2022-08-093,395.003,445.003,355.003,430.001,715.00600,810
2022-08-083,390.003,400.003,330.003,400.001,700.00437,952
2022-08-053,405.003,410.003,380.003,390.001,695.00306,018
2022-08-043,400.003,425.003,370.003,405.001,702.50474,574
2022-08-033,345.003,475.003,310.003,390.001,695.001,442,006
2022-08-023,330.003,380.003,290.003,345.001,672.50539,198
2022-08-013,300.003,455.003,265.003,365.001,682.501,475,160
2022-07-293,295.003,310.003,280.003,300.001,650.00267,838
2022-07-283,300.003,315.003,245.003,285.001,642.50301,098
2022-07-273,285.003,310.003,260.003,275.001,637.50255,254
2022-07-263,240.003,345.003,235.003,310.001,655.00714,794
2022-07-253,220.003,270.003,215.003,270.001,635.00324,088
2022-07-223,280.003,295.003,240.003,270.001,635.00334,930
2022-07-213,270.003,305.003,255.003,280.001,640.00437,616
2022-07-203,290.003,300.003,240.003,265.001,632.50440,174
2022-07-193,235.003,255.003,195.003,230.001,615.00360,666
2022-07-183,175.003,230.003,165.003,230.001,615.00460,920
2022-07-153,285.003,285.003,130.003,130.001,565.00872,266
2022-07-143,310.003,345.003,240.003,285.001,642.501,090,910
2022-07-133,135.003,690.003,115.003,290.001,645.0010,961,330
2022-07-123,170.003,170.003,075.003,115.001,557.50241,242
2022-07-113,110.003,180.003,105.003,180.001,590.00211,706
2022-07-083,170.003,195.003,110.003,110.001,555.00264,572
2022-07-073,165.003,180.003,115.003,140.001,570.00345,212
2022-07-063,085.003,160.003,025.003,140.001,570.00386,718
2022-07-052,950.003,090.002,950.003,085.001,542.50292,010
2022-07-043,000.003,035.002,880.002,990.001,495.00268,098
2022-07-013,085.003,210.002,960.002,960.001,480.00373,700
2022-06-303,190.003,195.003,050.003,085.001,542.50313,236
2022-06-293,150.003,225.003,130.003,210.001,605.00298,504
2022-06-283,180.003,300.003,085.003,220.001,610.00890,550
2022-06-273,090.003,255.003,070.003,220.001,610.00745,198
2022-06-242,795.003,050.002,795.003,050.001,525.001,248,186
2022-06-233,150.003,190.002,850.002,850.001,425.001,533,150
2022-06-223,470.003,485.003,125.003,165.001,582.50850,596
2022-06-213,460.003,585.003,370.003,465.001,732.501,622,326
2022-06-203,685.003,720.003,450.003,490.001,745.00892,082
2022-06-173,445.003,730.003,395.003,685.001,842.501,686,288
2022-06-163,465.003,775.003,465.003,600.001,800.001,313,448
2022-06-153,570.003,630.003,430.003,455.001,727.50780,718
2022-06-143,620.003,685.003,585.003,635.001,817.50666,330
2022-06-133,865.004,030.003,740.003,740.001,870.00905,812
2022-06-103,960.004,005.003,950.003,995.001,997.50292,594
2022-06-094,050.004,065.003,985.004,015.002,007.50467,990
2022-06-084,120.004,125.004,050.004,060.002,030.00501,418
2022-06-074,100.004,340.004,030.004,140.002,070.002,998,610
2022-06-034,045.004,090.004,035.004,090.002,045.00375,300
2022-06-024,090.004,090.004,035.004,040.002,020.00250,722
2022-05-314,075.004,110.004,040.004,070.002,035.00281,518
2022-05-304,090.004,115.004,060.004,090.002,045.00355,352
2022-05-274,075.004,100.004,035.004,085.002,042.50452,962
2022-05-264,050.004,110.004,025.004,065.002,032.50921,876
2022-05-253,990.004,385.003,930.004,010.002,005.008,110,034
2022-05-244,035.004,035.003,920.003,990.001,995.00300,674
2022-05-234,005.004,040.003,970.004,035.002,017.50332,720
2022-05-203,980.004,035.003,955.003,955.001,977.50438,706
2022-05-193,960.004,005.003,915.003,995.001,997.50279,378
2022-05-183,945.004,280.003,945.004,030.002,015.003,774,790
← NewerPage 18 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.