Dream Security co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,600.00 | 4,600.00 | 4,415.00 | 4,430.00 | 2,215.00 | 1,318,812 |
| 2021-11-19 | 4,625.00 | 4,645.00 | 4,515.00 | 4,600.00 | 2,300.00 | 1,035,948 |
| 2021-11-18 | 4,435.00 | 4,725.00 | 4,370.00 | 4,620.00 | 2,310.00 | 3,906,144 |
| 2021-11-17 | 4,540.00 | 4,545.00 | 4,400.00 | 4,425.00 | 2,212.50 | 856,034 |
| 2021-11-16 | 4,540.00 | 4,565.00 | 4,500.00 | 4,540.00 | 2,270.00 | 526,038 |
| 2021-11-15 | 4,465.00 | 4,545.00 | 4,435.00 | 4,525.00 | 2,262.50 | 903,828 |
| 2021-11-12 | 4,490.00 | 4,490.00 | 4,405.00 | 4,460.00 | 2,230.00 | 508,220 |
| 2021-11-11 | 4,430.00 | 4,480.00 | 4,315.00 | 4,390.00 | 2,195.00 | 664,800 |
| 2021-11-10 | 4,470.00 | 4,625.00 | 4,450.00 | 4,470.00 | 2,235.00 | 1,954,052 |
| 2021-11-09 | 4,325.00 | 4,500.00 | 4,310.00 | 4,460.00 | 2,230.00 | 1,010,304 |
| 2021-11-08 | 4,355.00 | 4,410.00 | 4,300.00 | 4,360.00 | 2,180.00 | 630,048 |
| 2021-11-05 | 4,395.00 | 4,440.00 | 4,330.00 | 4,400.00 | 2,200.00 | 465,234 |
| 2021-11-04 | 4,505.00 | 4,540.00 | 4,340.00 | 4,380.00 | 2,190.00 | 1,056,658 |
| 2021-11-03 | 4,765.00 | 4,765.00 | 4,500.00 | 4,500.00 | 2,250.00 | 2,428,866 |
| 2021-11-02 | 4,745.00 | 4,830.00 | 4,670.00 | 4,790.00 | 2,395.00 | 2,037,396 |
| 2021-11-01 | 4,525.00 | 4,930.00 | 4,525.00 | 4,690.00 | 2,345.00 | 2,880,776 |
| 2021-10-29 | 4,580.00 | 4,640.00 | 4,505.00 | 4,525.00 | 2,262.50 | 505,916 |
| 2021-10-28 | 4,645.00 | 4,725.00 | 4,565.00 | 4,580.00 | 2,290.00 | 710,834 |
| 2021-10-27 | 4,710.00 | 4,770.00 | 4,625.00 | 4,630.00 | 2,315.00 | 1,176,902 |
| 2021-10-26 | 4,745.00 | 4,785.00 | 4,650.00 | 4,710.00 | 2,355.00 | 965,880 |
| 2021-10-25 | 4,600.00 | 4,990.00 | 4,600.00 | 4,770.00 | 2,385.00 | 8,247,486 |
| 2021-10-22 | 4,370.00 | 4,825.00 | 4,370.00 | 4,585.00 | 2,292.50 | 4,282,790 |
| 2021-10-21 | 4,455.00 | 4,490.00 | 4,400.00 | 4,400.00 | 2,200.00 | 618,394 |
| 2021-10-20 | 4,420.00 | 4,545.00 | 4,380.00 | 4,485.00 | 2,242.50 | 1,484,466 |
| 2021-10-19 | 4,315.00 | 4,410.00 | 4,315.00 | 4,380.00 | 2,190.00 | 494,470 |
| 2021-10-18 | 4,310.00 | 4,410.00 | 4,255.00 | 4,385.00 | 2,192.50 | 741,840 |
| 2021-10-15 | 4,340.00 | 4,355.00 | 4,250.00 | 4,310.00 | 2,155.00 | 600,494 |
| 2021-10-14 | 4,165.00 | 4,320.00 | 4,165.00 | 4,310.00 | 2,155.00 | 701,184 |
← NewerPage 21 of 21 · 1,228 trading days
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.