Dream Security co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3,660.00 | 3,680.00 | 3,600.00 | 3,620.00 | 1,810.00 | 464,404 |
| 2025-07-22 | 3,730.00 | 3,760.00 | 3,625.00 | 3,670.00 | 1,835.00 | 684,950 |
| 2025-07-21 | 3,765.00 | 3,790.00 | 3,730.00 | 3,730.00 | 1,865.00 | 326,536 |
| 2025-07-18 | 3,810.00 | 3,820.00 | 3,750.00 | 3,765.00 | 1,882.50 | 416,644 |
| 2025-07-17 | 3,875.00 | 3,945.00 | 3,770.00 | 3,810.00 | 1,905.00 | 934,778 |
| 2025-07-16 | 3,850.00 | 3,870.00 | 3,795.00 | 3,820.00 | 1,910.00 | 435,778 |
| 2025-07-15 | 3,910.00 | 3,945.00 | 3,835.00 | 3,850.00 | 1,925.00 | 650,056 |
| 2025-07-14 | 3,935.00 | 3,960.00 | 3,840.00 | 3,905.00 | 1,952.50 | 816,460 |
| 2025-07-11 | 3,990.00 | 4,050.00 | 3,910.00 | 3,975.00 | 1,987.50 | 1,731,856 |
| 2025-07-10 | 3,780.00 | 4,100.00 | 3,725.00 | 3,965.00 | 1,982.50 | 3,449,642 |
| 2025-07-09 | 3,715.00 | 3,760.00 | 3,665.00 | 3,760.00 | 1,880.00 | 539,876 |
| 2025-07-08 | 3,635.00 | 3,715.00 | 3,630.00 | 3,710.00 | 1,855.00 | 475,364 |
| 2025-07-07 | 3,600.00 | 3,690.00 | 3,580.00 | 3,630.00 | 1,815.00 | 499,976 |
| 2025-07-04 | 3,670.00 | 3,675.00 | 3,600.00 | 3,605.00 | 1,802.50 | 533,682 |
| 2025-07-03 | 3,735.00 | 3,740.00 | 3,650.00 | 3,670.00 | 1,835.00 | 609,264 |
| 2025-07-02 | 3,775.00 | 3,775.00 | 3,610.00 | 3,660.00 | 1,830.00 | 1,103,730 |
| 2025-07-01 | 3,760.00 | 3,825.00 | 3,760.00 | 3,780.00 | 1,890.00 | 928,528 |
| 2025-06-30 | 3,790.00 | 3,825.00 | 3,750.00 | 3,760.00 | 1,880.00 | 557,400 |
| 2025-06-27 | 3,890.00 | 3,920.00 | 3,700.00 | 3,810.00 | 1,905.00 | 679,768 |
| 2025-06-26 | 4,005.00 | 4,010.00 | 3,820.00 | 3,875.00 | 1,937.50 | 1,279,170 |
| 2025-06-25 | 4,100.00 | 4,120.00 | 3,970.00 | 3,995.00 | 1,997.50 | 1,119,134 |
| 2025-06-24 | 4,035.00 | 4,175.00 | 3,960.00 | 4,160.00 | 2,080.00 | 2,410,796 |
| 2025-06-23 | 3,880.00 | 4,010.00 | 3,805.00 | 3,930.00 | 1,965.00 | 1,223,524 |
| 2025-06-20 | 4,305.00 | 4,305.00 | 3,905.00 | 3,980.00 | 1,990.00 | 4,402,132 |
| 2025-06-19 | 3,965.00 | 4,010.00 | 3,910.00 | 3,990.00 | 1,995.00 | 1,597,388 |
| 2025-06-18 | 3,890.00 | 3,960.00 | 3,830.00 | 3,945.00 | 1,972.50 | 1,238,384 |
| 2025-06-17 | 3,885.00 | 3,925.00 | 3,810.00 | 3,865.00 | 1,932.50 | 871,204 |
| 2025-06-16 | 3,730.00 | 3,820.00 | 3,685.00 | 3,805.00 | 1,902.50 | 779,850 |
| 2025-06-13 | 3,845.00 | 3,855.00 | 3,680.00 | 3,725.00 | 1,862.50 | 1,246,780 |
| 2025-06-12 | 3,950.00 | 3,960.00 | 3,815.00 | 3,840.00 | 1,920.00 | 1,382,106 |
| 2025-06-11 | 3,765.00 | 4,135.00 | 3,710.00 | 3,835.00 | 1,917.50 | 7,481,706 |
| 2025-06-10 | 3,745.00 | 3,755.00 | 3,620.00 | 3,745.00 | 1,872.50 | 979,888 |
| 2025-06-09 | 3,575.00 | 3,680.00 | 3,575.00 | 3,670.00 | 1,835.00 | 843,516 |
| 2025-06-05 | 3,570.00 | 3,615.00 | 3,545.00 | 3,560.00 | 1,780.00 | 464,398 |
| 2025-06-04 | 3,475.00 | 3,575.00 | 3,475.00 | 3,570.00 | 1,785.00 | 343,232 |
| 2025-06-02 | 3,460.00 | 3,505.00 | 3,375.00 | 3,500.00 | 1,750.00 | 318,570 |
| 2025-05-30 | 3,530.00 | 3,545.00 | 3,440.00 | 3,465.00 | 1,732.50 | 341,408 |
| 2025-05-29 | 3,550.00 | 3,565.00 | 3,520.00 | 3,540.00 | 1,770.00 | 225,178 |
| 2025-05-28 | 3,545.00 | 3,570.00 | 3,535.00 | 3,550.00 | 1,775.00 | 362,036 |
| 2025-05-27 | 3,540.00 | 3,550.00 | 3,500.00 | 3,515.00 | 1,757.50 | 408,840 |
| 2025-05-26 | 3,525.00 | 3,575.00 | 3,525.00 | 3,550.00 | 1,775.00 | 380,544 |
| 2025-05-23 | 3,695.00 | 3,710.00 | 3,525.00 | 3,550.00 | 1,775.00 | 1,519,712 |
| 2025-05-22 | 3,555.00 | 3,560.00 | 3,480.00 | 3,495.00 | 1,747.50 | 381,790 |
| 2025-05-21 | 3,505.00 | 3,650.00 | 3,505.00 | 3,545.00 | 1,772.50 | 635,422 |
| 2025-05-20 | 3,460.00 | 3,520.00 | 3,460.00 | 3,510.00 | 1,755.00 | 466,190 |
| 2025-05-19 | 3,460.00 | 3,487.00 | 3,405.00 | 3,435.00 | 1,717.50 | 460,638 |
| 2025-05-16 | 3,550.00 | 3,550.00 | 3,455.00 | 3,460.00 | 1,730.00 | 571,256 |
| 2025-05-15 | 3,570.00 | 3,605.00 | 3,540.00 | 3,545.00 | 1,772.50 | 613,802 |
| 2025-05-14 | 3,580.00 | 3,585.00 | 3,530.00 | 3,565.00 | 1,782.50 | 763,422 |
| 2025-05-13 | 3,545.00 | 3,545.00 | 3,495.00 | 3,510.00 | 1,755.00 | 379,950 |
| 2025-05-12 | 3,465.00 | 3,525.00 | 3,465.00 | 3,520.00 | 1,760.00 | 629,578 |
| 2025-05-09 | 3,540.00 | 3,545.00 | 3,440.00 | 3,475.00 | 1,737.50 | 1,139,550 |
| 2025-05-08 | 3,435.00 | 3,465.00 | 3,410.00 | 3,435.00 | 1,717.50 | 762,110 |
| 2025-05-07 | 3,400.00 | 3,465.00 | 3,400.00 | 3,435.00 | 1,717.50 | 689,444 |
| 2025-05-02 | 3,520.00 | 3,550.00 | 3,395.00 | 3,410.00 | 1,705.00 | 1,165,220 |
| 2025-04-30 | 3,565.00 | 3,600.00 | 3,460.00 | 3,500.00 | 1,750.00 | 1,518,156 |
| 2025-04-29 | 4,190.00 | 4,195.00 | 3,660.00 | 3,660.00 | 1,830.00 | 7,556,746 |
| 2025-04-28 | 4,030.00 | 4,085.00 | 3,605.00 | 3,805.00 | 1,902.50 | 10,980,356 |
| 2025-04-25 | 3,325.00 | 3,355.00 | 3,300.00 | 3,350.00 | 1,675.00 | 359,854 |
| 2025-04-24 | 3,300.00 | 3,345.00 | 3,280.00 | 3,305.00 | 1,652.50 | 292,650 |
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.