Dream Security co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3,300.00 | 3,320.00 | 3,255.00 | 3,300.00 | 1,650.00 | 296,708 |
| 2025-04-22 | 3,205.00 | 3,270.00 | 3,205.00 | 3,260.00 | 1,630.00 | 132,502 |
| 2025-04-21 | 3,295.00 | 3,310.00 | 3,245.00 | 3,260.00 | 1,630.00 | 139,648 |
| 2025-04-18 | 3,295.00 | 3,300.00 | 3,225.00 | 3,290.00 | 1,645.00 | 341,036 |
| 2025-04-17 | 3,205.00 | 3,265.00 | 3,200.00 | 3,260.00 | 1,630.00 | 243,712 |
| 2025-04-16 | 3,245.00 | 3,280.00 | 3,190.00 | 3,225.00 | 1,612.50 | 316,892 |
| 2025-04-15 | 3,155.00 | 3,265.00 | 3,145.00 | 3,245.00 | 1,622.50 | 389,518 |
| 2025-04-14 | 3,100.00 | 3,180.00 | 3,070.00 | 3,180.00 | 1,590.00 | 604,140 |
| 2025-04-11 | 3,000.00 | 3,080.00 | 2,985.00 | 3,070.00 | 1,535.00 | 192,384 |
| 2025-04-10 | 3,030.00 | 3,045.00 | 2,965.00 | 3,045.00 | 1,522.50 | 205,590 |
| 2025-04-09 | 2,850.00 | 2,970.00 | 2,830.00 | 2,865.00 | 1,432.50 | 293,270 |
| 2025-04-08 | 2,990.00 | 3,060.00 | 2,940.00 | 2,945.00 | 1,472.50 | 278,798 |
| 2025-04-07 | 3,080.00 | 3,135.00 | 2,935.00 | 2,935.00 | 1,467.50 | 450,484 |
| 2025-04-04 | 3,170.00 | 3,195.00 | 3,080.00 | 3,165.00 | 1,582.50 | 500,192 |
| 2025-04-03 | 3,110.00 | 3,210.00 | 3,110.00 | 3,200.00 | 1,600.00 | 249,100 |
| 2025-04-02 | 3,220.00 | 3,270.00 | 3,190.00 | 3,190.00 | 1,595.00 | 210,646 |
| 2025-04-01 | 3,140.00 | 3,280.00 | 3,140.00 | 3,255.00 | 1,627.50 | 471,506 |
| 2025-03-31 | 3,220.00 | 3,255.00 | 3,125.00 | 3,125.00 | 1,562.50 | 542,706 |
| 2025-03-28 | 3,175.00 | 3,275.00 | 3,135.00 | 3,235.00 | 1,617.50 | 946,342 |
| 2025-03-27 | 3,135.00 | 3,205.00 | 3,095.00 | 3,150.00 | 1,575.00 | 753,958 |
| 2025-03-26 | 3,130.00 | 3,180.00 | 3,125.00 | 3,140.00 | 1,570.00 | 364,842 |
| 2025-03-25 | 3,255.00 | 3,275.00 | 3,135.00 | 3,135.00 | 1,567.50 | 499,174 |
| 2025-03-24 | 3,185.00 | 3,245.00 | 3,180.00 | 3,215.00 | 1,607.50 | 327,442 |
| 2025-03-21 | 3,205.00 | 3,205.00 | 3,145.00 | 3,185.00 | 1,592.50 | 450,286 |
| 2025-03-20 | 3,310.00 | 3,315.00 | 3,230.00 | 3,230.00 | 1,615.00 | 466,184 |
| 2025-03-19 | 3,285.00 | 3,315.00 | 3,275.00 | 3,315.00 | 1,657.50 | 345,740 |
| 2025-03-18 | 3,345.00 | 3,385.00 | 3,300.00 | 3,300.00 | 1,650.00 | 562,272 |
| 2025-03-17 | 3,395.00 | 3,415.00 | 3,290.00 | 3,300.00 | 1,650.00 | 860,068 |
| 2025-03-14 | 3,300.00 | 3,340.00 | 3,285.00 | 3,315.00 | 1,657.50 | 418,402 |
| 2025-03-13 | 3,345.00 | 3,535.00 | 3,300.00 | 3,310.00 | 1,655.00 | 3,436,428 |
| 2025-03-12 | 3,260.00 | 3,365.00 | 3,240.00 | 3,260.00 | 1,630.00 | 412,056 |
| 2025-03-11 | 3,110.00 | 3,335.00 | 3,110.00 | 3,275.00 | 1,637.50 | 825,710 |
| 2025-03-10 | 3,360.00 | 3,395.00 | 3,325.00 | 3,330.00 | 1,665.00 | 311,562 |
| 2025-03-07 | 3,360.00 | 3,410.00 | 3,345.00 | 3,360.00 | 1,680.00 | 334,528 |
| 2025-03-06 | 3,400.00 | 3,420.00 | 3,365.00 | 3,385.00 | 1,692.50 | 403,710 |
| 2025-03-05 | 3,320.00 | 3,430.00 | 3,320.00 | 3,370.00 | 1,685.00 | 494,760 |
| 2025-03-04 | 3,335.00 | 3,387.00 | 3,295.00 | 3,320.00 | 1,660.00 | 458,390 |
| 2025-02-28 | 3,435.00 | 3,435.00 | 3,365.00 | 3,380.00 | 1,690.00 | 710,610 |
| 2025-02-27 | 3,530.00 | 3,540.00 | 3,465.00 | 3,475.00 | 1,737.50 | 448,254 |
| 2025-02-26 | 3,510.00 | 3,550.00 | 3,470.00 | 3,535.00 | 1,767.50 | 585,678 |
| 2025-02-25 | 3,555.00 | 3,600.00 | 3,505.00 | 3,525.00 | 1,762.50 | 721,596 |
| 2025-02-24 | 3,585.00 | 3,610.00 | 3,550.00 | 3,595.00 | 1,797.50 | 565,908 |
| 2025-02-21 | 3,595.00 | 3,655.00 | 3,570.00 | 3,645.00 | 1,822.50 | 701,246 |
| 2025-02-20 | 3,685.00 | 3,715.00 | 3,570.00 | 3,570.00 | 1,785.00 | 1,256,888 |
| 2025-02-19 | 3,655.00 | 3,670.00 | 3,580.00 | 3,600.00 | 1,800.00 | 1,276,756 |
| 2025-02-18 | 3,675.00 | 3,695.00 | 3,600.00 | 3,690.00 | 1,845.00 | 994,466 |
| 2025-02-17 | 3,655.00 | 3,685.00 | 3,640.00 | 3,675.00 | 1,837.50 | 634,424 |
| 2025-02-14 | 3,610.00 | 3,720.00 | 3,585.00 | 3,690.00 | 1,845.00 | 1,208,036 |
| 2025-02-13 | 3,665.00 | 3,680.00 | 3,575.00 | 3,605.00 | 1,802.50 | 685,676 |
| 2025-02-12 | 3,640.00 | 3,690.00 | 3,595.00 | 3,620.00 | 1,810.00 | 899,386 |
| 2025-02-11 | 3,790.00 | 3,815.00 | 3,680.00 | 3,680.00 | 1,840.00 | 1,772,548 |
| 2025-02-10 | 3,675.00 | 3,715.00 | 3,575.00 | 3,685.00 | 1,842.50 | 1,101,420 |
| 2025-02-07 | 3,680.00 | 3,755.00 | 3,665.00 | 3,685.00 | 1,842.50 | 1,222,580 |
| 2025-02-06 | 3,755.00 | 3,795.00 | 3,665.00 | 3,690.00 | 1,845.00 | 2,722,498 |
| 2025-02-05 | 3,655.00 | 3,785.00 | 3,615.00 | 3,700.00 | 1,850.00 | 2,288,564 |
| 2025-02-04 | 3,435.00 | 3,845.00 | 3,435.00 | 3,650.00 | 1,825.00 | 5,178,826 |
| 2025-02-03 | 3,480.00 | 3,495.00 | 3,350.00 | 3,395.00 | 1,697.50 | 1,253,644 |
| 2025-01-31 | 3,480.00 | 3,575.00 | 3,475.00 | 3,540.00 | 1,770.00 | 829,844 |
| 2025-01-24 | 3,505.00 | 3,525.00 | 3,450.00 | 3,470.00 | 1,735.00 | 782,194 |
| 2025-01-23 | 3,560.00 | 3,575.00 | 3,485.00 | 3,525.00 | 1,762.50 | 983,876 |
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.