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
2022-02-174,170.004,205.003,930.004,050.002,025.002,091,498
2022-02-163,960.004,100.003,960.004,070.002,035.00963,724
2022-02-153,950.004,005.003,850.003,925.001,962.50614,546
2022-02-143,965.003,995.003,845.003,935.001,967.50686,224
2022-02-114,085.004,105.003,985.004,050.002,025.00470,528
2022-02-104,140.004,170.004,090.004,100.002,050.00632,202
2022-02-094,100.004,260.004,060.004,150.002,075.002,601,228
2022-02-084,140.004,255.004,050.004,060.002,030.001,515,808
2022-02-074,185.004,260.004,030.004,100.002,050.002,066,612
2022-02-043,985.004,055.003,965.004,050.002,025.00612,114
2022-02-033,985.004,040.003,950.004,025.002,012.50658,396
2022-01-283,845.003,990.003,810.003,955.001,977.50556,646
2022-01-273,955.004,015.003,810.003,845.001,922.50931,192
2022-01-263,930.004,030.003,930.003,955.001,977.50717,448
2022-01-254,100.004,165.003,920.003,970.001,985.001,252,654
2022-01-244,125.004,430.004,040.004,100.002,050.005,325,216
2022-01-213,940.004,450.003,940.004,195.002,097.506,190,018
2022-01-203,880.004,000.003,860.004,000.002,000.00309,108
2022-01-193,920.004,040.003,880.003,880.001,940.00626,730
2022-01-184,030.004,135.004,000.004,040.002,020.00457,100
2022-01-174,175.004,200.004,050.004,080.002,040.00523,046
2022-01-144,180.004,230.004,130.004,220.002,110.00434,000
2022-01-134,240.004,265.004,170.004,235.002,117.50583,540
2022-01-124,255.004,315.004,225.004,265.002,132.50312,520
2022-01-114,345.004,345.004,190.004,250.002,125.00600,174
2022-01-104,390.004,390.004,290.004,355.002,177.50551,050
2022-01-074,310.004,420.004,310.004,395.002,197.50777,470
2022-01-064,275.004,420.004,200.004,310.002,155.001,172,762
2022-01-054,435.004,435.004,290.004,330.002,165.00819,316
2022-01-044,340.004,530.004,310.004,435.002,217.503,519,268
2022-01-034,300.004,340.004,255.004,340.002,170.001,438,476
2021-12-304,255.004,295.004,000.004,285.002,142.50681,696
2021-12-294,180.004,450.004,170.004,280.002,140.002,532,894
2021-12-284,210.004,250.004,180.004,195.002,097.50361,788
2021-12-274,225.004,255.004,180.004,245.002,122.50515,394
2021-12-244,230.004,295.004,225.004,270.002,135.00460,536
2021-12-234,245.004,300.004,190.004,300.002,150.00485,892
2021-12-224,345.004,350.004,230.004,270.002,135.00658,322
2021-12-214,290.004,340.004,250.004,330.002,165.001,352,798
2021-12-204,220.004,305.004,100.004,305.002,152.50836,424
2021-12-174,300.004,355.004,195.004,200.002,100.00974,308
2021-12-164,330.004,375.004,275.004,375.002,187.50799,626
2021-12-154,330.004,355.004,220.004,325.002,162.50862,782
2021-12-144,465.004,465.004,285.004,290.002,145.001,306,270
2021-12-134,565.004,595.004,410.004,475.002,237.504,164,928
2021-12-104,130.004,715.004,115.004,440.002,220.0020,285,220
2021-12-094,085.004,185.004,030.004,140.002,070.001,113,100
2021-12-084,060.004,095.003,995.004,065.002,032.50476,942
2021-12-073,990.004,050.003,970.004,050.002,025.00468,862
2021-12-064,000.004,015.003,900.004,000.002,000.00437,362
2021-12-033,905.004,000.003,865.004,000.002,000.00791,996
2021-12-023,785.003,905.003,750.003,905.001,952.50616,310
2021-12-013,805.003,905.003,715.003,895.001,947.501,134,864
2021-11-303,940.004,175.003,730.003,880.001,940.002,888,108
2021-11-293,905.004,080.003,900.003,935.001,967.501,285,412
2021-11-264,345.004,355.004,050.004,145.002,072.501,257,580
2021-11-254,385.004,390.004,300.004,350.002,175.00395,890
2021-11-244,340.004,420.004,305.004,400.002,200.00405,850
2021-11-234,360.004,485.004,345.004,385.002,192.50560,922
2021-11-224,600.004,600.004,415.004,430.002,215.001,318,812
← NewerPage 20 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.