Dream Security co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3,400.00 | 3,565.00 | 3,350.00 | 3,500.00 | 1,750.00 | 2,272,114 |
| 2025-10-22 | 3,375.00 | 3,405.00 | 3,310.00 | 3,395.00 | 1,697.50 | 796,698 |
| 2025-10-21 | 3,410.00 | 3,430.00 | 3,365.00 | 3,375.00 | 1,687.50 | 578,750 |
| 2025-10-20 | 3,420.00 | 3,420.00 | 3,320.00 | 3,410.00 | 1,705.00 | 520,636 |
| 2025-10-17 | 3,450.00 | 3,470.00 | 3,365.00 | 3,365.00 | 1,682.50 | 1,055,804 |
| 2025-10-16 | 3,600.00 | 3,600.00 | 3,490.00 | 3,500.00 | 1,750.00 | 1,093,228 |
| 2025-10-15 | 3,570.00 | 3,600.00 | 3,525.00 | 3,575.00 | 1,787.50 | 1,072,026 |
| 2025-10-14 | 3,550.00 | 3,745.00 | 3,465.00 | 3,565.00 | 1,782.50 | 6,532,046 |
| 2025-10-13 | 3,460.00 | 3,470.00 | 3,355.00 | 3,420.00 | 1,710.00 | 391,440 |
| 2025-10-10 | 3,435.00 | 3,510.00 | 3,430.00 | 3,475.00 | 1,737.50 | 734,866 |
| 2025-10-02 | 3,390.00 | 3,435.00 | 3,375.00 | 3,395.00 | 1,697.50 | 300,170 |
| 2025-10-01 | 3,480.00 | 3,480.00 | 3,380.00 | 3,390.00 | 1,695.00 | 531,356 |
| 2025-09-30 | 3,500.00 | 3,525.00 | 3,440.00 | 3,470.00 | 1,735.00 | 396,190 |
| 2025-09-29 | 3,550.00 | 3,655.00 | 3,515.00 | 3,515.00 | 1,757.50 | 1,150,774 |
| 2025-09-26 | 3,585.00 | 3,595.00 | 3,460.00 | 3,465.00 | 1,732.50 | 830,722 |
| 2025-09-25 | 3,595.00 | 3,630.00 | 3,545.00 | 3,615.00 | 1,807.50 | 692,314 |
| 2025-09-24 | 3,650.00 | 3,680.00 | 3,555.00 | 3,595.00 | 1,797.50 | 1,013,674 |
| 2025-09-23 | 3,645.00 | 3,715.00 | 3,585.00 | 3,640.00 | 1,820.00 | 1,600,110 |
| 2025-09-22 | 3,740.00 | 3,805.00 | 3,655.00 | 3,675.00 | 1,837.50 | 2,568,664 |
| 2025-09-19 | 3,700.00 | 3,830.00 | 3,590.00 | 3,675.00 | 1,837.50 | 8,636,618 |
| 2025-09-18 | 3,410.00 | 3,640.00 | 3,410.00 | 3,550.00 | 1,775.00 | 2,888,632 |
| 2025-09-17 | 3,420.00 | 3,425.00 | 3,370.00 | 3,390.00 | 1,695.00 | 284,966 |
| 2025-09-16 | 3,465.00 | 3,505.00 | 3,405.00 | 3,410.00 | 1,705.00 | 440,332 |
| 2025-09-15 | 3,500.00 | 3,500.00 | 3,400.00 | 3,450.00 | 1,725.00 | 652,302 |
| 2025-09-12 | 3,390.00 | 3,420.00 | 3,365.00 | 3,400.00 | 1,700.00 | 404,854 |
| 2025-09-11 | 3,385.00 | 3,425.00 | 3,350.00 | 3,365.00 | 1,682.50 | 471,694 |
| 2025-09-10 | 3,360.00 | 3,410.00 | 3,310.00 | 3,370.00 | 1,685.00 | 805,740 |
| 2025-09-09 | 3,265.00 | 3,305.00 | 3,265.00 | 3,295.00 | 1,647.50 | 196,840 |
| 2025-09-08 | 3,245.00 | 3,295.00 | 3,240.00 | 3,280.00 | 1,640.00 | 259,598 |
| 2025-09-05 | 3,270.00 | 3,280.00 | 3,240.00 | 3,260.00 | 1,630.00 | 140,206 |
| 2025-09-04 | 3,200.00 | 3,285.00 | 3,200.00 | 3,265.00 | 1,632.50 | 171,836 |
| 2025-09-03 | 3,220.00 | 3,240.00 | 3,185.00 | 3,225.00 | 1,612.50 | 172,756 |
| 2025-09-02 | 3,265.00 | 3,330.00 | 3,200.00 | 3,200.00 | 1,600.00 | 307,344 |
| 2025-09-01 | 3,265.00 | 3,270.00 | 3,180.00 | 3,195.00 | 1,597.50 | 380,306 |
| 2025-08-29 | 3,305.00 | 3,330.00 | 3,265.00 | 3,275.00 | 1,637.50 | 221,326 |
| 2025-08-28 | 3,270.00 | 3,330.00 | 3,270.00 | 3,305.00 | 1,652.50 | 135,182 |
| 2025-08-27 | 3,310.00 | 3,320.00 | 3,270.00 | 3,300.00 | 1,650.00 | 213,116 |
| 2025-08-26 | 3,300.00 | 3,320.00 | 3,270.00 | 3,305.00 | 1,652.50 | 168,906 |
| 2025-08-25 | 3,300.00 | 3,335.00 | 3,300.00 | 3,310.00 | 1,655.00 | 204,016 |
| 2025-08-22 | 3,215.00 | 3,315.00 | 3,215.00 | 3,285.00 | 1,642.50 | 379,196 |
| 2025-08-21 | 3,230.00 | 3,280.00 | 3,230.00 | 3,235.00 | 1,617.50 | 216,462 |
| 2025-08-20 | 3,285.00 | 3,290.00 | 3,180.00 | 3,250.00 | 1,625.00 | 461,292 |
| 2025-08-19 | 3,355.00 | 3,370.00 | 3,295.00 | 3,310.00 | 1,655.00 | 455,618 |
| 2025-08-18 | 3,355.00 | 3,375.00 | 3,330.00 | 3,355.00 | 1,677.50 | 254,988 |
| 2025-08-14 | 3,385.00 | 3,410.00 | 3,360.00 | 3,375.00 | 1,687.50 | 286,556 |
| 2025-08-13 | 3,430.00 | 3,450.00 | 3,370.00 | 3,385.00 | 1,692.50 | 263,082 |
| 2025-08-12 | 3,440.00 | 3,495.00 | 3,385.00 | 3,385.00 | 1,692.50 | 390,632 |
| 2025-08-11 | 3,450.00 | 3,465.00 | 3,415.00 | 3,425.00 | 1,712.50 | 250,032 |
| 2025-08-08 | 3,425.00 | 3,485.00 | 3,420.00 | 3,450.00 | 1,725.00 | 375,634 |
| 2025-08-07 | 3,410.00 | 3,460.00 | 3,385.00 | 3,435.00 | 1,717.50 | 340,654 |
| 2025-08-06 | 3,445.00 | 3,475.00 | 3,405.00 | 3,415.00 | 1,707.50 | 464,638 |
| 2025-08-05 | 3,415.00 | 3,455.00 | 3,365.00 | 3,400.00 | 1,700.00 | 288,786 |
| 2025-08-04 | 3,280.00 | 3,480.00 | 3,280.00 | 3,400.00 | 1,700.00 | 542,832 |
| 2025-08-01 | 3,415.00 | 3,435.00 | 3,310.00 | 3,315.00 | 1,657.50 | 860,770 |
| 2025-07-31 | 3,490.00 | 3,540.00 | 3,420.00 | 3,455.00 | 1,727.50 | 483,696 |
| 2025-07-30 | 3,515.00 | 3,535.00 | 3,480.00 | 3,490.00 | 1,745.00 | 570,656 |
| 2025-07-29 | 3,620.00 | 3,630.00 | 3,500.00 | 3,515.00 | 1,757.50 | 2,967,120 |
| 2025-07-28 | 3,590.00 | 3,615.00 | 3,480.00 | 3,515.00 | 1,757.50 | 641,296 |
| 2025-07-25 | 3,535.00 | 3,650.00 | 3,535.00 | 3,590.00 | 1,795.00 | 439,708 |
| 2025-07-24 | 3,620.00 | 3,645.00 | 3,525.00 | 3,535.00 | 1,767.50 | 528,290 |
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.