See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.23▲ 1.77%
← 060570.KQ stock page

Dreamus Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-162,810.002,895.002,810.002,870.0014,350.004,533
2023-01-132,825.002,825.002,780.002,810.0014,050.002,799
2023-01-122,800.002,825.002,775.002,785.0013,925.002,412
2023-01-112,840.002,840.002,780.002,800.0014,000.003,327
2023-01-102,785.002,800.002,760.002,800.0014,000.001,835
2023-01-092,745.002,820.002,745.002,790.0013,950.005,500
2023-01-062,730.002,775.002,690.002,740.0013,700.001,744
2023-01-052,690.002,750.002,690.002,735.0013,675.002,552
2023-01-042,620.002,750.002,620.002,720.0013,600.003,233
2023-01-032,650.002,715.002,630.002,690.0013,450.005,691
2023-01-022,785.002,785.002,690.002,690.0013,450.006,869
2022-12-292,825.002,825.002,750.002,785.0013,925.002,857
2022-12-282,830.002,845.002,795.002,830.0014,150.001,298
2022-12-272,830.002,880.002,800.002,845.0014,225.005,593
2022-12-262,880.002,885.002,800.002,830.0014,150.003,540
2022-12-232,910.002,940.002,850.002,880.0014,400.003,783
2022-12-222,910.002,975.002,900.002,935.0014,675.006,169
2022-12-212,945.002,945.002,885.002,895.0014,475.002,621
2022-12-202,975.002,975.002,900.002,900.0014,500.003,546
2022-12-192,940.003,010.002,930.002,975.0014,875.006,833
2022-12-162,930.002,955.002,895.002,945.0014,725.002,774
2022-12-152,950.002,965.002,930.002,950.0014,750.003,012
2022-12-142,975.002,975.002,930.002,930.0014,650.002,727
2022-12-132,985.002,985.002,905.002,950.0014,750.003,576
2022-12-122,880.002,965.002,870.002,945.0014,725.004,490
2022-12-092,855.002,990.002,820.002,880.0014,400.007,350
2022-12-082,900.002,925.002,800.002,830.0014,150.006,974
2022-12-072,780.003,250.002,775.002,850.0014,250.0033,349
2022-12-062,810.002,875.002,810.002,830.0014,150.001,451
2022-12-052,870.002,905.002,815.002,870.0014,350.001,556
2022-12-022,935.002,935.002,840.002,870.0014,350.005,079
2022-12-012,925.002,950.002,900.002,910.0014,550.004,684
2022-11-302,880.002,925.002,850.002,905.0014,525.001,896
2022-11-292,850.002,890.002,815.002,880.0014,400.002,188
2022-11-282,900.002,900.002,850.002,850.0014,250.002,664
2022-11-252,935.002,935.002,850.002,905.0014,525.004,749
2022-11-242,840.002,930.002,820.002,900.0014,500.007,425
2022-11-232,785.002,825.002,780.002,795.0013,975.002,728
2022-11-222,835.002,915.002,770.002,785.0013,925.0013,265
2022-11-212,975.002,975.002,775.002,835.0014,175.008,211
2022-11-182,800.003,155.002,800.002,920.0014,600.0034,240
2022-11-172,800.002,835.002,735.002,780.0013,900.003,677
2022-11-162,845.002,850.002,795.002,795.0013,975.007,541
2022-11-152,785.002,805.002,770.002,805.0014,025.007,385
2022-11-142,760.002,780.002,745.002,775.0013,875.006,202
2022-11-112,790.002,790.002,710.002,755.0013,775.005,784
2022-11-102,665.002,740.002,665.002,710.0013,550.002,593
2022-11-092,690.002,730.002,650.002,700.0013,500.005,833
2022-11-082,670.002,740.002,655.002,705.0013,525.009,003
2022-11-072,665.002,725.002,645.002,670.0013,350.002,688
2022-11-042,625.002,685.002,595.002,675.0013,375.003,092
2022-11-032,635.002,655.002,595.002,625.0013,125.001,384
2022-11-022,650.002,680.002,630.002,665.0013,325.003,529
2022-11-012,690.002,690.002,605.002,660.0013,300.003,189
2022-10-312,640.002,660.002,605.002,640.0013,200.002,886
2022-10-282,640.002,655.002,580.002,640.0013,200.004,584
2022-10-272,700.002,700.002,610.002,650.0013,250.005,670
2022-10-262,640.002,740.002,615.002,625.0013,125.003,171
2022-10-252,745.002,760.002,640.002,670.0013,350.003,570
2022-10-242,885.002,885.002,670.002,670.0013,350.002,214
← NewerPage 16 of 21 · 1,213 trading daysOlder →

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.