Dreamus Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 3,190.00 | 3,300.00 | 3,135.00 | 3,270.00 | 16,350.00 | 12,643 |
| 2023-04-12 | 3,150.00 | 3,335.00 | 3,105.00 | 3,220.00 | 16,100.00 | 14,509 |
| 2023-04-11 | 3,225.00 | 3,225.00 | 3,100.00 | 3,150.00 | 15,750.00 | 19,956 |
| 2023-04-10 | 3,290.00 | 3,290.00 | 3,180.00 | 3,200.00 | 16,000.00 | 19,548 |
| 2023-04-07 | 3,200.00 | 3,315.00 | 3,190.00 | 3,300.00 | 16,500.00 | 15,878 |
| 2023-04-06 | 3,340.00 | 3,340.00 | 3,200.00 | 3,205.00 | 16,025.00 | 39,631 |
| 2023-04-05 | 3,295.00 | 3,370.00 | 3,280.00 | 3,340.00 | 16,700.00 | 13,344 |
| 2023-04-04 | 3,225.00 | 3,350.00 | 3,225.00 | 3,310.00 | 16,550.00 | 15,919 |
| 2023-04-03 | 3,305.00 | 3,340.00 | 3,240.00 | 3,295.00 | 16,475.00 | 24,042 |
| 2023-03-31 | 3,360.00 | 3,405.00 | 3,280.00 | 3,340.00 | 16,700.00 | 18,846 |
| 2023-03-30 | 3,325.00 | 3,460.00 | 3,305.00 | 3,360.00 | 16,800.00 | 23,774 |
| 2023-03-29 | 3,325.00 | 3,375.00 | 3,300.00 | 3,360.00 | 16,800.00 | 16,387 |
| 2023-03-28 | 3,285.00 | 3,390.00 | 3,240.00 | 3,365.00 | 16,825.00 | 19,141 |
| 2023-03-27 | 3,275.00 | 3,325.00 | 3,185.00 | 3,285.00 | 16,425.00 | 15,320 |
| 2023-03-24 | 3,230.00 | 3,310.00 | 3,230.00 | 3,300.00 | 16,500.00 | 9,499 |
| 2023-03-23 | 3,370.00 | 3,370.00 | 3,205.00 | 3,230.00 | 16,150.00 | 21,565 |
| 2023-03-22 | 3,415.00 | 3,460.00 | 3,335.00 | 3,360.00 | 16,800.00 | 23,048 |
| 2023-03-21 | 3,325.00 | 3,460.00 | 3,320.00 | 3,405.00 | 17,025.00 | 35,322 |
| 2023-03-20 | 3,275.00 | 3,390.00 | 3,275.00 | 3,320.00 | 16,600.00 | 11,716 |
| 2023-03-17 | 3,210.00 | 3,370.00 | 3,205.00 | 3,325.00 | 16,625.00 | 29,132 |
| 2023-03-16 | 3,265.00 | 3,285.00 | 3,175.00 | 3,215.00 | 16,075.00 | 17,433 |
| 2023-03-15 | 3,240.00 | 3,330.00 | 3,240.00 | 3,260.00 | 16,300.00 | 25,833 |
| 2023-03-14 | 3,350.00 | 3,350.00 | 3,175.00 | 3,210.00 | 16,050.00 | 29,687 |
| 2023-03-13 | 3,350.00 | 3,395.00 | 3,250.00 | 3,395.00 | 16,975.00 | 19,880 |
| 2023-03-10 | 3,380.00 | 3,465.00 | 3,355.00 | 3,400.00 | 17,000.00 | 25,955 |
| 2023-03-09 | 3,510.00 | 3,550.00 | 3,430.00 | 3,460.00 | 17,300.00 | 23,441 |
| 2023-03-08 | 3,575.00 | 3,630.00 | 3,500.00 | 3,515.00 | 17,575.00 | 38,981 |
| 2023-03-07 | 3,785.00 | 3,860.00 | 3,630.00 | 3,630.00 | 18,150.00 | 40,583 |
| 2023-03-06 | 3,655.00 | 3,720.00 | 3,650.00 | 3,715.00 | 18,575.00 | 21,476 |
| 2023-03-03 | 3,690.00 | 3,725.00 | 3,610.00 | 3,660.00 | 18,300.00 | 30,352 |
| 2023-03-02 | 3,850.00 | 3,850.00 | 3,670.00 | 3,680.00 | 18,400.00 | 48,776 |
| 2023-02-28 | 3,700.00 | 4,065.00 | 3,650.00 | 3,795.00 | 18,975.00 | 258,704 |
| 2023-02-27 | 3,840.00 | 4,180.00 | 3,565.00 | 3,700.00 | 18,500.00 | 386,315 |
| 2023-02-24 | 3,760.00 | 3,885.00 | 3,680.00 | 3,815.00 | 19,075.00 | 119,748 |
| 2023-02-23 | 3,715.00 | 3,930.00 | 3,685.00 | 3,760.00 | 18,800.00 | 158,803 |
| 2023-02-22 | 3,700.00 | 3,725.00 | 3,545.00 | 3,650.00 | 18,250.00 | 88,479 |
| 2023-02-21 | 3,705.00 | 3,820.00 | 3,650.00 | 3,750.00 | 18,750.00 | 44,761 |
| 2023-02-20 | 3,805.00 | 3,855.00 | 3,650.00 | 3,700.00 | 18,500.00 | 74,468 |
| 2023-02-17 | 3,910.00 | 4,150.00 | 3,840.00 | 3,865.00 | 19,325.00 | 190,459 |
| 2023-02-16 | 3,935.00 | 3,985.00 | 3,800.00 | 3,860.00 | 19,300.00 | 90,635 |
| 2023-02-15 | 4,290.00 | 4,355.00 | 3,965.00 | 3,970.00 | 19,850.00 | 281,093 |
| 2023-02-14 | 4,080.00 | 4,170.00 | 3,960.00 | 4,130.00 | 20,650.00 | 166,478 |
| 2023-02-13 | 4,050.00 | 4,215.00 | 3,940.00 | 4,090.00 | 20,450.00 | 190,115 |
| 2023-02-10 | 4,175.00 | 4,520.00 | 3,995.00 | 4,055.00 | 20,275.00 | 518,035 |
| 2023-02-09 | 4,280.00 | 4,300.00 | 4,135.00 | 4,175.00 | 20,875.00 | 241,784 |
| 2023-02-08 | 3,900.00 | 4,900.00 | 3,830.00 | 4,435.00 | 22,175.00 | 2,117,114 |
| 2023-02-07 | 3,665.00 | 4,030.00 | 3,635.00 | 3,800.00 | 19,000.00 | 139,316 |
| 2023-02-06 | 3,855.00 | 3,890.00 | 3,700.00 | 3,705.00 | 18,525.00 | 55,119 |
| 2023-02-03 | 3,865.00 | 3,930.00 | 3,750.00 | 3,865.00 | 19,325.00 | 132,237 |
| 2023-02-02 | 3,585.00 | 4,200.00 | 3,525.00 | 3,870.00 | 19,350.00 | 1,009,273 |
| 2023-02-01 | 3,585.00 | 3,815.00 | 3,490.00 | 3,490.00 | 17,450.00 | 124,964 |
| 2023-01-31 | 3,830.00 | 3,935.00 | 3,505.00 | 3,505.00 | 17,525.00 | 129,214 |
| 2023-01-30 | 3,840.00 | 4,030.00 | 3,690.00 | 3,870.00 | 19,350.00 | 202,830 |
| 2023-01-27 | 4,115.00 | 4,260.00 | 3,705.00 | 3,750.00 | 18,750.00 | 548,186 |
| 2023-01-26 | 3,440.00 | 3,570.00 | 3,320.00 | 3,490.00 | 17,450.00 | 153,851 |
| 2023-01-25 | 3,190.00 | 3,665.00 | 3,120.00 | 3,450.00 | 17,250.00 | 386,902 |
| 2023-01-20 | 2,905.00 | 3,570.00 | 2,895.00 | 3,145.00 | 15,725.00 | 316,658 |
| 2023-01-19 | 2,850.00 | 2,910.00 | 2,845.00 | 2,905.00 | 14,525.00 | 4,670 |
| 2023-01-18 | 2,905.00 | 2,910.00 | 2,850.00 | 2,850.00 | 14,250.00 | 3,390 |
| 2023-01-17 | 2,870.00 | 2,925.00 | 2,860.00 | 2,880.00 | 14,400.00 | 4,015 |
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.