Dream Security co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3,280.00 | 3,315.00 | 3,180.00 | 3,180.00 | 1,590.00 | 324,326 |
| 2024-10-24 | 3,270.00 | 3,330.00 | 3,240.00 | 3,275.00 | 1,637.50 | 365,922 |
| 2024-10-23 | 3,240.00 | 3,350.00 | 3,220.00 | 3,300.00 | 1,650.00 | 636,072 |
| 2024-10-22 | 3,400.00 | 3,460.00 | 3,225.00 | 3,235.00 | 1,617.50 | 1,869,320 |
| 2024-10-21 | 3,290.00 | 3,340.00 | 3,260.00 | 3,335.00 | 1,667.50 | 459,350 |
| 2024-10-18 | 3,275.00 | 3,315.00 | 3,270.00 | 3,290.00 | 1,645.00 | 380,318 |
| 2024-10-17 | 3,260.00 | 3,320.00 | 3,230.00 | 3,280.00 | 1,640.00 | 407,912 |
| 2024-10-16 | 3,240.00 | 3,330.00 | 3,195.00 | 3,330.00 | 1,665.00 | 936,002 |
| 2024-10-15 | 3,215.00 | 3,345.00 | 3,215.00 | 3,250.00 | 1,625.00 | 1,590,476 |
| 2024-10-14 | 3,190.00 | 3,235.00 | 3,165.00 | 3,215.00 | 1,607.50 | 415,830 |
| 2024-10-11 | 3,185.00 | 3,205.00 | 3,155.00 | 3,155.00 | 1,577.50 | 404,974 |
| 2024-10-10 | 3,095.00 | 3,195.00 | 3,095.00 | 3,180.00 | 1,590.00 | 449,756 |
| 2024-10-08 | 3,040.00 | 3,095.00 | 3,020.00 | 3,060.00 | 1,530.00 | 248,084 |
| 2024-10-07 | 3,060.00 | 3,085.00 | 3,045.00 | 3,065.00 | 1,532.50 | 96,108 |
| 2024-10-04 | 3,105.00 | 3,105.00 | 3,050.00 | 3,060.00 | 1,530.00 | 131,400 |
| 2024-10-02 | 3,130.00 | 3,155.00 | 3,075.00 | 3,075.00 | 1,537.50 | 417,660 |
| 2024-09-30 | 3,220.00 | 3,220.00 | 3,130.00 | 3,140.00 | 1,570.00 | 347,748 |
| 2024-09-27 | 3,220.00 | 3,220.00 | 3,165.00 | 3,195.00 | 1,597.50 | 351,934 |
| 2024-09-26 | 3,140.00 | 3,250.00 | 3,140.00 | 3,205.00 | 1,602.50 | 591,688 |
| 2024-09-25 | 3,150.00 | 3,205.00 | 3,125.00 | 3,125.00 | 1,562.50 | 450,514 |
| 2024-09-24 | 3,150.00 | 3,160.00 | 3,120.00 | 3,140.00 | 1,570.00 | 405,858 |
| 2024-09-23 | 3,160.00 | 3,170.00 | 3,085.00 | 3,140.00 | 1,570.00 | 439,802 |
| 2024-09-20 | 3,180.00 | 3,230.00 | 3,130.00 | 3,160.00 | 1,580.00 | 721,644 |
| 2024-09-19 | 3,080.00 | 3,230.00 | 3,050.00 | 3,230.00 | 1,615.00 | 972,056 |
| 2024-09-13 | 3,090.00 | 3,125.00 | 3,050.00 | 3,050.00 | 1,525.00 | 484,674 |
| 2024-09-12 | 3,000.00 | 3,070.00 | 2,990.00 | 3,070.00 | 1,535.00 | 552,016 |
| 2024-09-11 | 3,090.00 | 3,130.00 | 2,990.00 | 2,990.00 | 1,495.00 | 1,075,384 |
| 2024-09-10 | 3,100.00 | 3,230.00 | 3,045.00 | 3,060.00 | 1,530.00 | 1,282,716 |
| 2024-09-09 | 3,330.00 | 3,470.00 | 3,060.00 | 3,065.00 | 1,532.50 | 11,190,730 |
| 2024-09-06 | 3,045.00 | 3,115.00 | 2,950.00 | 3,115.00 | 1,557.50 | 2,038,832 |
| 2024-09-05 | 2,980.00 | 3,185.00 | 2,950.00 | 3,045.00 | 1,522.50 | 2,705,010 |
| 2024-09-04 | 2,930.00 | 3,005.00 | 2,895.00 | 2,925.00 | 1,462.50 | 785,904 |
| 2024-09-03 | 2,960.00 | 3,030.00 | 2,945.00 | 3,020.00 | 1,510.00 | 378,622 |
| 2024-09-02 | 3,010.00 | 3,055.00 | 2,920.00 | 2,960.00 | 1,480.00 | 606,030 |
| 2024-08-30 | 2,990.00 | 3,110.00 | 2,990.00 | 3,035.00 | 1,517.50 | 842,100 |
| 2024-08-29 | 2,995.00 | 3,110.00 | 2,965.00 | 2,975.00 | 1,487.50 | 1,127,228 |
| 2024-08-28 | 3,190.00 | 3,230.00 | 3,010.00 | 3,015.00 | 1,507.50 | 3,862,418 |
| 2024-08-27 | 2,965.00 | 3,215.00 | 2,950.00 | 3,120.00 | 1,560.00 | 8,202,728 |
| 2024-08-26 | 2,850.00 | 2,970.00 | 2,825.00 | 2,940.00 | 1,470.00 | 651,972 |
| 2024-08-23 | 2,950.00 | 2,950.00 | 2,805.00 | 2,850.00 | 1,425.00 | 1,570,656 |
| 2024-08-22 | 2,845.00 | 2,900.00 | 2,820.00 | 2,850.00 | 1,425.00 | 542,208 |
| 2024-08-21 | 2,770.00 | 2,875.00 | 2,770.00 | 2,840.00 | 1,420.00 | 278,474 |
| 2024-08-20 | 2,745.00 | 2,815.00 | 2,735.00 | 2,800.00 | 1,400.00 | 277,078 |
| 2024-08-19 | 2,705.00 | 2,780.00 | 2,695.00 | 2,705.00 | 1,352.50 | 230,762 |
| 2024-08-16 | 2,705.00 | 2,740.00 | 2,670.00 | 2,705.00 | 1,352.50 | 218,486 |
| 2024-08-14 | 2,665.00 | 2,735.00 | 2,660.00 | 2,695.00 | 1,347.50 | 341,256 |
| 2024-08-13 | 2,675.00 | 2,675.00 | 2,585.00 | 2,630.00 | 1,315.00 | 182,994 |
| 2024-08-12 | 2,555.00 | 2,675.00 | 2,525.00 | 2,665.00 | 1,332.50 | 418,668 |
| 2024-08-09 | 2,545.00 | 2,600.00 | 2,535.00 | 2,555.00 | 1,277.50 | 160,126 |
| 2024-08-08 | 2,500.00 | 2,545.00 | 2,470.00 | 2,535.00 | 1,267.50 | 214,730 |
| 2024-08-07 | 2,400.00 | 2,570.00 | 2,400.00 | 2,560.00 | 1,280.00 | 273,048 |
| 2024-08-06 | 2,295.00 | 2,490.00 | 2,295.00 | 2,420.00 | 1,210.00 | 656,620 |
| 2024-08-05 | 2,685.00 | 2,740.00 | 2,285.00 | 2,295.00 | 1,147.50 | 1,039,448 |
| 2024-08-02 | 2,845.00 | 2,845.00 | 2,720.00 | 2,745.00 | 1,372.50 | 316,280 |
| 2024-08-01 | 2,820.00 | 2,860.00 | 2,810.00 | 2,855.00 | 1,427.50 | 164,460 |
| 2024-07-31 | 2,810.00 | 2,840.00 | 2,750.00 | 2,795.00 | 1,397.50 | 119,630 |
| 2024-07-30 | 2,845.00 | 2,860.00 | 2,800.00 | 2,835.00 | 1,417.50 | 114,992 |
| 2024-07-29 | 2,825.00 | 2,875.00 | 2,815.00 | 2,860.00 | 1,430.00 | 169,188 |
| 2024-07-26 | 2,820.00 | 2,855.00 | 2,820.00 | 2,845.00 | 1,422.50 | 143,124 |
| 2024-07-25 | 2,790.00 | 2,875.00 | 2,750.00 | 2,820.00 | 1,410.00 | 286,736 |
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.