Dream Security co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3,175.00 | 3,880.00 | 3,000.00 | 3,880.00 | 3,880.00 | 60,092,941 |
| 2026-04-17 | 3,405.00 | 3,405.00 | 2,625.00 | 2,985.00 | 2,985.00 | 51,025,273 |
| 2026-04-16 | 3,545.00 | 3,545.00 | 3,235.00 | 3,545.00 | 3,545.00 | 24,014,881 |
| 2026-04-15 | 2,505.00 | 2,730.00 | 2,425.00 | 2,730.00 | 2,730.00 | 17,781,391 |
| 2026-04-14 | 2,070.00 | 2,235.00 | 2,000.00 | 2,100.00 | 2,100.00 | 13,912,230 |
| 2026-04-13 | 1,848.00 | 2,170.00 | 1,800.00 | 1,992.00 | 1,992.00 | 22,776,070 |
| 2026-04-10 | 1,624.00 | 1,928.00 | 1,624.00 | 1,846.00 | 1,846.00 | 18,774,699 |
| 2026-04-09 | 1,655.00 | 1,661.00 | 1,607.00 | 1,623.00 | 1,623.00 | 298,704 |
| 2026-04-08 | 1,596.00 | 1,690.00 | 1,596.00 | 1,653.00 | 1,653.00 | 986,775 |
| 2026-04-07 | 1,620.00 | 1,620.00 | 1,557.00 | 1,577.00 | 1,577.00 | 282,345 |
| 2026-04-06 | 1,615.00 | 1,632.00 | 1,566.00 | 1,573.00 | 1,573.00 | 426,062 |
| 2026-04-03 | 1,595.00 | 1,629.00 | 1,560.00 | 1,593.00 | 1,593.00 | 492,218 |
| 2026-04-02 | 1,661.00 | 1,690.00 | 1,546.00 | 1,560.00 | 1,560.00 | 845,770 |
| 2026-04-01 | 1,600.00 | 1,655.00 | 1,600.00 | 1,645.00 | 1,645.00 | 647,512 |
| 2026-03-31 | 1,620.00 | 1,630.00 | 1,568.00 | 1,578.00 | 1,578.00 | 525,210 |
| 2026-03-30 | 1,680.00 | 1,680.00 | 1,594.00 | 1,620.00 | 1,620.00 | 613,199 |
| 2026-03-27 | 1,580.00 | 1,708.00 | 1,570.00 | 1,680.00 | 1,680.00 | 1,343,072 |
| 2026-03-26 | 1,711.00 | 1,712.00 | 1,610.00 | 1,615.00 | 1,615.00 | 780,935 |
| 2026-03-25 | 1,613.00 | 1,702.00 | 1,589.00 | 1,702.00 | 1,702.00 | 1,860,889 |
| 2026-03-24 | 1,577.00 | 1,622.00 | 1,566.00 | 1,613.00 | 1,613.00 | 900,283 |
| 2026-03-23 | 1,600.00 | 1,600.00 | 1,533.00 | 1,534.00 | 1,534.00 | 328,815 |
| 2026-03-20 | 1,590.00 | 1,621.00 | 1,576.00 | 1,605.00 | 1,605.00 | 415,908 |
| 2026-03-19 | 1,546.00 | 1,602.00 | 1,517.00 | 1,576.00 | 1,576.00 | 377,375 |
| 2026-03-18 | 1,555.00 | 1,567.00 | 1,540.00 | 1,550.00 | 1,550.00 | 242,924 |
| 2026-03-17 | 1,544.00 | 1,567.00 | 1,544.00 | 1,552.00 | 1,552.00 | 169,719 |
| 2026-03-16 | 1,575.00 | 1,577.00 | 1,536.00 | 1,544.00 | 1,544.00 | 166,185 |
| 2026-03-13 | 1,562.00 | 1,598.00 | 1,540.00 | 1,566.00 | 1,566.00 | 298,483 |
| 2026-03-12 | 1,519.00 | 1,571.00 | 1,504.00 | 1,562.00 | 1,562.00 | 351,742 |
| 2026-03-11 | 1,492.00 | 1,535.00 | 1,486.00 | 1,519.00 | 1,519.00 | 283,333 |
| 2026-03-10 | 1,490.00 | 1,504.00 | 1,450.00 | 1,480.00 | 1,480.00 | 177,227 |
| 2026-03-09 | 1,518.00 | 1,518.00 | 1,400.00 | 1,440.00 | 1,440.00 | 331,576 |
| 2026-03-06 | 1,511.00 | 1,542.00 | 1,492.00 | 1,522.00 | 1,522.00 | 237,966 |
| 2026-03-05 | 1,480.00 | 1,532.00 | 1,480.00 | 1,511.00 | 1,511.00 | 446,883 |
| 2026-03-04 | 1,572.00 | 1,572.00 | 1,400.00 | 1,422.00 | 1,422.00 | 1,249,382 |
| 2026-03-03 | 1,605.00 | 1,650.00 | 1,584.00 | 1,585.00 | 1,585.00 | 643,248 |
| 2026-02-27 | 1,670.00 | 1,707.00 | 1,638.00 | 1,640.00 | 1,640.00 | 813,115 |
| 2026-02-26 | 1,683.00 | 1,712.00 | 1,638.00 | 1,640.00 | 1,640.00 | 838,820 |
| 2026-02-25 | 1,658.00 | 1,666.00 | 1,637.00 | 1,650.00 | 1,650.00 | 515,790 |
| 2026-02-24 | 1,675.00 | 1,680.00 | 1,654.00 | 1,658.00 | 1,658.00 | 435,606 |
| 2026-02-23 | 1,680.00 | 1,685.00 | 1,655.00 | 1,674.00 | 1,674.00 | 460,319 |
| 2026-02-20 | 1,678.00 | 1,682.00 | 1,652.00 | 1,670.00 | 1,670.00 | 483,736 |
| 2026-02-19 | 1,710.00 | 1,710.00 | 1,668.00 | 1,678.00 | 1,678.00 | 729,245 |
| 2026-02-13 | 1,686.00 | 1,700.00 | 1,666.00 | 1,687.00 | 1,687.00 | 328,563 |
| 2026-02-12 | 1,733.00 | 1,770.00 | 1,690.00 | 1,712.00 | 1,712.00 | 419,062 |
| 2026-02-11 | 1,727.00 | 1,740.00 | 1,690.00 | 1,731.00 | 1,731.00 | 644,066 |
| 2026-02-10 | 1,681.00 | 1,725.00 | 1,680.00 | 1,725.00 | 1,725.00 | 771,202 |
| 2026-02-09 | 1,677.00 | 1,700.00 | 1,652.00 | 1,680.00 | 1,680.00 | 682,830 |
| 2026-02-06 | 1,650.00 | 1,650.00 | 1,577.00 | 1,646.00 | 1,646.00 | 549,981 |
| 2026-02-05 | 1,696.00 | 1,697.00 | 1,650.00 | 1,650.00 | 1,650.00 | 518,588 |
| 2026-02-04 | 1,688.00 | 1,702.00 | 1,657.00 | 1,677.00 | 1,677.00 | 819,441 |
| 2026-02-03 | 1,704.00 | 1,727.00 | 1,670.00 | 1,704.00 | 1,704.00 | 468,885 |
| 2026-02-02 | 1,699.00 | 1,744.00 | 1,659.00 | 1,699.00 | 1,699.00 | 903,099 |
| 2026-01-30 | 1,754.00 | 1,784.00 | 1,690.00 | 1,710.00 | 1,710.00 | 1,078,078 |
| 2026-01-29 | 1,712.00 | 1,741.00 | 1,660.00 | 1,741.00 | 1,741.00 | 1,235,699 |
| 2026-01-28 | 1,713.00 | 1,719.00 | 1,690.00 | 1,715.00 | 1,715.00 | 659,403 |
| 2026-01-27 | 1,697.00 | 1,717.00 | 1,683.00 | 1,713.00 | 1,713.00 | 700,003 |
| 2026-01-26 | 1,668.00 | 1,717.00 | 1,643.00 | 1,704.00 | 1,704.00 | 1,653,841 |
| 2026-01-23 | 1,590.00 | 1,654.00 | 1,588.00 | 1,652.00 | 1,652.00 | 1,300,334 |
| 2026-01-22 | 1,577.00 | 1,591.00 | 1,560.00 | 1,590.00 | 1,590.00 | 464,160 |
| 2026-01-21 | 1,626.00 | 1,626.00 | 1,561.00 | 1,574.00 | 1,574.00 | 595,331 |
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.