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
2022-05-173,915.003,945.003,900.003,940.001,970.00279,900
2022-05-163,790.004,290.003,790.003,950.001,975.004,266,502
2022-05-133,715.003,795.003,715.003,795.001,897.50251,936
2022-05-123,715.003,840.003,645.003,725.001,862.50452,088
2022-05-113,790.003,875.003,790.003,800.001,900.00261,902
2022-05-103,895.003,950.003,580.003,825.001,912.50919,490
2022-05-094,005.004,060.003,940.004,000.002,000.00354,434
2022-05-064,050.004,085.004,030.004,065.002,032.50250,014
2022-05-044,170.004,200.004,095.004,120.002,060.00383,048
2022-05-034,100.004,275.004,080.004,185.002,092.50873,152
2022-05-024,075.004,110.004,025.004,100.002,050.00281,262
2022-04-294,085.004,135.004,080.004,130.002,065.00259,550
2022-04-284,110.004,135.004,080.004,100.002,050.00297,862
2022-04-274,050.004,130.004,025.004,130.002,065.00305,374
2022-04-264,140.004,220.004,130.004,150.002,075.00400,914
2022-04-254,240.004,280.004,145.004,145.002,072.50647,792
2022-04-224,350.004,350.004,280.004,300.002,150.00346,634
2022-04-214,345.004,375.004,305.004,350.002,175.00512,512
2022-04-204,425.004,425.004,340.004,345.002,172.50763,918
2022-04-194,400.004,450.004,375.004,435.002,217.50766,034
2022-04-184,335.004,450.004,335.004,430.002,215.001,606,140
2022-04-154,300.004,335.004,285.004,325.002,162.50326,566
2022-04-144,275.004,315.004,270.004,300.002,150.00285,330
2022-04-134,230.004,330.004,225.004,300.002,150.00363,814
2022-04-124,325.004,340.004,210.004,260.002,130.00567,748
2022-04-114,325.004,360.004,240.004,350.002,175.00597,652
2022-04-084,280.004,330.004,245.004,295.002,147.50456,226
2022-04-074,315.004,380.004,260.004,310.002,155.00750,208
2022-04-064,350.004,430.004,340.004,405.002,202.50543,152
2022-04-054,390.004,435.004,370.004,435.002,217.50543,396
2022-04-044,435.004,435.004,320.004,390.002,195.001,026,834
2022-04-014,435.004,475.004,405.004,440.002,220.001,118,642
2022-03-314,340.004,535.004,340.004,535.002,267.502,815,568
2022-03-304,495.004,495.004,360.004,380.002,190.001,157,876
2022-03-294,485.004,530.004,405.004,495.002,247.501,287,370
2022-03-284,505.004,525.004,425.004,505.002,252.50866,658
2022-03-254,510.004,530.004,455.004,500.002,250.00767,842
2022-03-244,555.004,560.004,425.004,505.002,252.501,386,158
2022-03-234,495.004,570.004,465.004,525.002,262.502,476,698
2022-03-224,440.004,460.004,385.004,460.002,230.001,058,990
2022-03-214,405.004,445.004,370.004,420.002,210.001,017,482
2022-03-184,410.004,415.004,340.004,380.002,190.00748,708
2022-03-174,355.004,425.004,325.004,415.002,207.501,624,558
2022-03-164,340.004,440.004,280.004,335.002,167.501,600,634
2022-03-154,310.004,355.004,265.004,335.002,167.501,168,936
2022-03-144,225.004,355.004,195.004,335.002,167.502,635,930
2022-03-114,135.004,195.004,095.004,195.002,097.50829,832
2022-03-104,155.004,155.004,070.004,125.002,062.50515,366
2022-03-083,975.004,065.003,960.004,065.002,032.50593,220
2022-03-074,140.004,150.004,030.004,035.002,017.50699,634
2022-03-044,210.004,220.004,140.004,170.002,085.00473,444
2022-03-034,220.004,240.004,170.004,230.002,115.00892,826
2022-03-024,150.004,220.004,100.004,220.002,110.001,145,152
2022-02-284,100.004,175.004,050.004,125.002,062.501,431,330
2022-02-254,025.004,125.003,980.004,055.002,027.501,162,106
2022-02-244,120.004,135.003,900.003,925.001,962.501,204,362
2022-02-234,005.004,040.003,960.004,005.002,002.50461,118
2022-02-223,985.004,075.003,970.003,985.001,992.50561,702
2022-02-214,025.004,160.004,005.004,060.002,030.00620,232
2022-02-184,050.004,170.003,990.004,110.002,055.001,203,976
← NewerPage 19 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.