Dream Security co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3,625.00 | 3,680.00 | 3,520.00 | 3,610.00 | 1,805.00 | 2,364,886 |
| 2025-01-21 | 3,450.00 | 3,575.00 | 3,440.00 | 3,505.00 | 1,752.50 | 1,608,656 |
| 2025-01-20 | 3,515.00 | 3,550.00 | 3,450.00 | 3,455.00 | 1,727.50 | 1,273,116 |
| 2025-01-17 | 3,665.00 | 3,665.00 | 3,500.00 | 3,535.00 | 1,767.50 | 2,138,962 |
| 2025-01-16 | 3,865.00 | 3,965.00 | 3,660.00 | 3,670.00 | 1,835.00 | 11,490,822 |
| 2025-01-15 | 3,385.00 | 3,645.00 | 3,330.00 | 3,555.00 | 1,777.50 | 8,491,076 |
| 2025-01-14 | 3,250.00 | 3,315.00 | 3,235.00 | 3,300.00 | 1,650.00 | 1,100,568 |
| 2025-01-13 | 3,395.00 | 3,400.00 | 3,270.00 | 3,285.00 | 1,642.50 | 2,231,420 |
| 2025-01-10 | 3,505.00 | 3,540.00 | 3,410.00 | 3,460.00 | 1,730.00 | 2,179,242 |
| 2025-01-09 | 3,400.00 | 3,515.00 | 3,280.00 | 3,505.00 | 1,752.50 | 6,392,862 |
| 2025-01-08 | 3,880.00 | 3,930.00 | 3,795.00 | 3,805.00 | 1,902.50 | 3,978,962 |
| 2025-01-07 | 4,230.00 | 4,235.00 | 3,990.00 | 4,035.00 | 2,017.50 | 4,601,322 |
| 2025-01-06 | 4,065.00 | 4,430.00 | 4,010.00 | 4,160.00 | 2,080.00 | 25,110,200 |
| 2025-01-03 | 3,925.00 | 4,310.00 | 3,860.00 | 4,020.00 | 2,010.00 | 19,966,624 |
| 2025-01-02 | 3,870.00 | 3,885.00 | 3,780.00 | 3,865.00 | 1,932.50 | 3,290,126 |
| 2024-12-30 | 3,940.00 | 3,955.00 | 3,805.00 | 3,850.00 | 1,925.00 | 5,581,166 |
| 2024-12-27 | 3,685.00 | 4,160.00 | 3,580.00 | 3,940.00 | 1,970.00 | 32,299,160 |
| 2024-12-26 | 3,420.00 | 3,665.00 | 3,420.00 | 3,620.00 | 1,810.00 | 3,972,508 |
| 2024-12-24 | 3,480.00 | 3,525.00 | 3,390.00 | 3,390.00 | 1,695.00 | 1,180,494 |
| 2024-12-23 | 3,565.00 | 3,630.00 | 3,480.00 | 3,485.00 | 1,742.50 | 2,042,022 |
| 2024-12-20 | 3,700.00 | 3,700.00 | 3,370.00 | 3,385.00 | 1,692.50 | 2,951,470 |
| 2024-12-19 | 3,555.00 | 3,890.00 | 3,530.00 | 3,715.00 | 1,857.50 | 6,378,724 |
| 2024-12-18 | 3,810.00 | 3,860.00 | 3,675.00 | 3,675.00 | 1,837.50 | 2,786,434 |
| 2024-12-17 | 3,980.00 | 4,065.00 | 3,700.00 | 3,725.00 | 1,862.50 | 7,556,870 |
| 2024-12-16 | 3,770.00 | 3,950.00 | 3,670.00 | 3,730.00 | 1,865.00 | 9,381,078 |
| 2024-12-13 | 3,695.00 | 3,695.00 | 3,550.00 | 3,625.00 | 1,812.50 | 2,785,020 |
| 2024-12-12 | 3,690.00 | 3,995.00 | 3,615.00 | 3,730.00 | 1,865.00 | 19,232,730 |
| 2024-12-11 | 3,500.00 | 3,900.00 | 3,440.00 | 3,640.00 | 1,820.00 | 23,847,340 |
| 2024-12-10 | 2,975.00 | 3,205.00 | 2,975.00 | 3,170.00 | 1,585.00 | 704,462 |
| 2024-12-09 | 3,190.00 | 3,190.00 | 2,970.00 | 2,980.00 | 1,490.00 | 982,324 |
| 2024-12-06 | 3,075.00 | 3,215.00 | 3,015.00 | 3,190.00 | 1,595.00 | 842,970 |
| 2024-12-05 | 3,165.00 | 3,175.00 | 3,080.00 | 3,095.00 | 1,547.50 | 728,172 |
| 2024-12-04 | 3,285.00 | 3,305.00 | 3,120.00 | 3,175.00 | 1,587.50 | 1,118,526 |
| 2024-12-03 | 3,275.00 | 3,355.00 | 3,275.00 | 3,315.00 | 1,657.50 | 637,534 |
| 2024-12-02 | 3,340.00 | 3,585.00 | 3,325.00 | 3,325.00 | 1,662.50 | 4,774,008 |
| 2024-11-29 | 3,350.00 | 3,435.00 | 3,255.00 | 3,270.00 | 1,635.00 | 1,487,408 |
| 2024-11-28 | 3,270.00 | 3,625.00 | 3,260.00 | 3,350.00 | 1,675.00 | 12,309,700 |
| 2024-11-27 | 3,255.00 | 3,260.00 | 3,180.00 | 3,180.00 | 1,590.00 | 307,034 |
| 2024-11-26 | 3,250.00 | 3,260.00 | 3,200.00 | 3,255.00 | 1,627.50 | 370,158 |
| 2024-11-25 | 3,165.00 | 3,250.00 | 3,055.00 | 3,240.00 | 1,620.00 | 485,614 |
| 2024-11-22 | 3,160.00 | 3,255.00 | 3,150.00 | 3,155.00 | 1,577.50 | 321,050 |
| 2024-11-21 | 3,175.00 | 3,235.00 | 3,120.00 | 3,120.00 | 1,560.00 | 311,896 |
| 2024-11-20 | 3,205.00 | 3,225.00 | 3,115.00 | 3,150.00 | 1,575.00 | 281,874 |
| 2024-11-19 | 3,270.00 | 3,300.00 | 3,185.00 | 3,200.00 | 1,600.00 | 413,164 |
| 2024-11-18 | 3,150.00 | 3,280.00 | 3,150.00 | 3,270.00 | 1,635.00 | 498,038 |
| 2024-11-15 | 3,120.00 | 3,165.00 | 2,995.00 | 3,125.00 | 1,562.50 | 488,700 |
| 2024-11-14 | 3,300.00 | 3,365.00 | 3,120.00 | 3,120.00 | 1,560.00 | 976,528 |
| 2024-11-13 | 3,250.00 | 3,275.00 | 3,110.00 | 3,170.00 | 1,585.00 | 627,450 |
| 2024-11-12 | 3,470.00 | 3,485.00 | 3,240.00 | 3,240.00 | 1,620.00 | 846,402 |
| 2024-11-11 | 3,545.00 | 3,555.00 | 3,430.00 | 3,470.00 | 1,735.00 | 683,058 |
| 2024-11-08 | 3,700.00 | 3,710.00 | 3,495.00 | 3,495.00 | 1,747.50 | 2,515,490 |
| 2024-11-07 | 3,395.00 | 3,565.00 | 3,375.00 | 3,485.00 | 1,742.50 | 761,810 |
| 2024-11-06 | 3,600.00 | 3,600.00 | 3,370.00 | 3,390.00 | 1,695.00 | 1,038,580 |
| 2024-11-05 | 3,515.00 | 3,630.00 | 3,510.00 | 3,580.00 | 1,790.00 | 1,452,198 |
| 2024-11-04 | 3,470.00 | 3,520.00 | 3,445.00 | 3,515.00 | 1,757.50 | 1,058,234 |
| 2024-11-01 | 3,395.00 | 3,450.00 | 3,375.00 | 3,410.00 | 1,705.00 | 493,016 |
| 2024-10-31 | 3,405.00 | 3,460.00 | 3,375.00 | 3,425.00 | 1,712.50 | 609,672 |
| 2024-10-30 | 3,395.00 | 3,430.00 | 3,375.00 | 3,420.00 | 1,710.00 | 579,240 |
| 2024-10-29 | 3,325.00 | 3,405.00 | 3,300.00 | 3,390.00 | 1,695.00 | 1,040,654 |
| 2024-10-28 | 3,180.00 | 3,310.00 | 3,180.00 | 3,300.00 | 1,650.00 | 419,050 |
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.