Dream Security co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,583.00 | 1,634.00 | 1,564.00 | 1,626.00 | 1,626.00 | 777,129 |
| 2026-01-19 | 1,570.00 | 1,585.00 | 1,542.00 | 1,584.00 | 1,584.00 | 485,649 |
| 2026-01-16 | 1,580.00 | 1,580.00 | 1,544.00 | 1,570.00 | 1,570.00 | 434,168 |
| 2026-01-15 | 1,577.00 | 1,580.00 | 1,553.00 | 1,577.00 | 1,577.00 | 365,106 |
| 2026-01-14 | 1,583.00 | 1,590.00 | 1,566.00 | 1,577.00 | 1,577.00 | 297,153 |
| 2026-01-13 | 1,570.00 | 1,588.00 | 1,570.00 | 1,584.00 | 1,584.00 | 367,239 |
| 2026-01-12 | 1,559.00 | 1,590.00 | 1,540.00 | 1,588.00 | 1,588.00 | 391,814 |
| 2026-01-09 | 1,530.00 | 1,580.00 | 1,530.00 | 1,559.00 | 1,559.00 | 342,631 |
| 2026-01-08 | 1,583.00 | 1,655.00 | 1,542.00 | 1,542.00 | 1,542.00 | 564,384 |
| 2026-01-07 | 1,619.00 | 1,620.00 | 1,574.00 | 1,587.00 | 1,587.00 | 450,941 |
| 2026-01-06 | 1,650.00 | 1,650.00 | 1,617.00 | 1,617.00 | 1,617.00 | 408,256 |
| 2026-01-05 | 1,667.00 | 1,680.00 | 1,619.00 | 1,650.00 | 1,650.00 | 618,509 |
| 2026-01-02 | 1,645.00 | 1,678.00 | 1,621.00 | 1,665.00 | 1,665.00 | 411,068 |
| 2025-12-30 | 1,635.00 | 1,646.00 | 1,597.00 | 1,645.00 | 1,645.00 | 356,628 |
| 2025-12-29 | 1,622.00 | 1,640.00 | 1,592.00 | 1,635.00 | 1,635.00 | 279,810 |
| 2025-12-26 | 1,608.00 | 1,625.00 | 1,577.00 | 1,622.00 | 1,622.00 | 292,944 |
| 2025-12-24 | 1,645.00 | 1,650.00 | 1,580.00 | 1,608.00 | 1,608.00 | 623,288 |
| 2025-12-23 | 1,675.00 | 1,695.00 | 1,620.00 | 1,646.00 | 1,646.00 | 508,911 |
| 2025-12-22 | 1,620.00 | 1,664.00 | 1,620.00 | 1,660.00 | 1,660.00 | 569,152 |
| 2025-12-19 | 1,570.00 | 1,621.00 | 1,556.00 | 1,618.00 | 1,618.00 | 489,020 |
| 2025-12-18 | 1,553.00 | 1,632.00 | 1,532.00 | 1,565.00 | 1,565.00 | 352,208 |
| 2025-12-17 | 1,580.00 | 1,583.00 | 1,557.00 | 1,570.00 | 1,570.00 | 396,098 |
| 2025-12-16 | 1,628.00 | 1,628.00 | 1,572.00 | 1,572.00 | 1,572.00 | 629,634 |
| 2025-12-15 | 1,640.00 | 1,655.00 | 1,550.00 | 1,628.00 | 1,628.00 | 578,689 |
| 2025-12-12 | 1,602.00 | 1,700.00 | 1,581.00 | 1,646.00 | 1,646.00 | 1,050,023 |
| 2025-12-11 | 1,666.00 | 1,675.00 | 1,638.00 | 1,644.00 | 1,644.00 | 315,046 |
| 2025-12-10 | 1,691.00 | 1,691.00 | 1,634.00 | 1,666.00 | 1,666.00 | 707,869 |
| 2025-12-09 | 1,723.00 | 1,737.00 | 1,698.00 | 1,736.00 | 1,736.00 | 167,187 |
| 2025-12-08 | 1,729.00 | 1,749.00 | 1,723.00 | 1,737.00 | 1,737.00 | 175,028 |
| 2025-12-05 | 1,754.00 | 1,760.00 | 1,703.00 | 1,729.00 | 1,729.00 | 212,077 |
| 2025-12-04 | 1,721.00 | 1,743.00 | 1,704.00 | 1,725.00 | 1,725.00 | 267,478 |
| 2025-12-03 | 1,696.00 | 1,723.00 | 1,690.00 | 1,720.00 | 1,720.00 | 238,664 |
| 2025-12-02 | 1,685.00 | 1,699.00 | 1,650.00 | 1,696.00 | 1,696.00 | 200,342 |
| 2025-12-01 | 1,750.00 | 1,771.00 | 1,620.00 | 1,684.00 | 1,684.00 | 860,237 |
| 2025-11-28 | 1,632.00 | 1,664.00 | 1,610.00 | 1,658.00 | 1,658.00 | 229,488 |
| 2025-11-27 | 1,557.00 | 1,611.00 | 1,557.00 | 1,607.00 | 1,607.00 | 230,912 |
| 2025-11-26 | 1,552.00 | 1,569.00 | 1,543.00 | 1,563.00 | 1,563.00 | 154,642 |
| 2025-11-25 | 1,552.00 | 1,650.00 | 1,531.00 | 1,550.00 | 1,550.00 | 348,470 |
| 2025-11-24 | 1,620.00 | 1,622.00 | 1,547.00 | 1,552.00 | 1,552.00 | 462,761 |
| 2025-11-21 | 1,635.00 | 1,635.00 | 1,592.00 | 1,617.00 | 1,617.00 | 320,211 |
| 2025-11-20 | 1,643.00 | 1,715.00 | 1,624.00 | 1,642.00 | 1,642.00 | 341,138 |
| 2025-11-19 | 1,624.00 | 1,672.00 | 1,618.00 | 1,634.00 | 1,634.00 | 506,779 |
| 2025-11-18 | 1,733.00 | 1,734.00 | 1,600.00 | 1,623.00 | 1,623.00 | 1,908,693 |
| 2025-11-17 | 3,500.00 | 3,620.00 | 3,490.00 | 3,495.00 | 1,747.50 | 1,343,838 |
| 2025-11-14 | 3,565.00 | 3,615.00 | 3,500.00 | 3,510.00 | 1,755.00 | 804,854 |
| 2025-11-13 | 3,640.00 | 3,655.00 | 3,580.00 | 3,615.00 | 1,807.50 | 632,640 |
| 2025-11-12 | 3,610.00 | 3,660.00 | 3,590.00 | 3,640.00 | 1,820.00 | 651,292 |
| 2025-11-11 | 3,665.00 | 3,710.00 | 3,590.00 | 3,630.00 | 1,815.00 | 728,300 |
| 2025-11-10 | 3,650.00 | 3,680.00 | 3,575.00 | 3,660.00 | 1,830.00 | 695,736 |
| 2025-11-07 | 3,650.00 | 3,700.00 | 3,550.00 | 3,625.00 | 1,812.50 | 1,159,828 |
| 2025-11-06 | 3,740.00 | 3,865.00 | 3,665.00 | 3,705.00 | 1,852.50 | 2,640,464 |
| 2025-11-05 | 3,665.00 | 3,715.00 | 3,545.00 | 3,710.00 | 1,855.00 | 2,070,168 |
| 2025-11-04 | 3,680.00 | 3,720.00 | 3,500.00 | 3,670.00 | 1,835.00 | 5,482,492 |
| 2025-11-03 | 3,340.00 | 3,395.00 | 3,340.00 | 3,350.00 | 1,675.00 | 515,722 |
| 2025-10-31 | 3,340.00 | 3,375.00 | 3,330.00 | 3,340.00 | 1,670.00 | 413,094 |
| 2025-10-30 | 3,465.00 | 3,480.00 | 3,355.00 | 3,360.00 | 1,680.00 | 712,010 |
| 2025-10-29 | 3,460.00 | 3,520.00 | 3,435.00 | 3,480.00 | 1,740.00 | 719,966 |
| 2025-10-28 | 3,500.00 | 3,550.00 | 3,445.00 | 3,460.00 | 1,730.00 | 682,226 |
| 2025-10-27 | 3,470.00 | 3,515.00 | 3,455.00 | 3,490.00 | 1,745.00 | 861,254 |
| 2025-10-24 | 3,515.00 | 3,640.00 | 3,435.00 | 3,450.00 | 1,725.00 | 1,075,276 |
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.