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%WTI101.17▲ 1.71%
← 060570.KQ stock page

Dreamus Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-212,655.002,730.002,625.002,655.0013,275.004,621
2022-10-202,730.002,730.002,655.002,655.0013,275.003,894
2022-10-192,785.002,830.002,730.002,730.0013,650.005,384
2022-10-182,730.002,775.002,715.002,765.0013,825.004,474
2022-10-172,700.002,770.002,635.002,725.0013,625.006,974
2022-10-142,665.002,750.002,600.002,730.0013,650.008,702
2022-10-132,710.002,710.002,620.002,625.0013,125.001,959
2022-10-122,680.002,740.002,580.002,740.0013,700.002,387
2022-10-112,760.002,760.002,650.002,680.0013,400.003,361
2022-10-072,795.002,795.002,750.002,770.0013,850.004,438
2022-10-062,770.002,875.002,770.002,785.0013,925.004,476
2022-10-052,805.002,870.002,745.002,770.0013,850.002,234
2022-10-042,770.002,885.002,770.002,800.0014,000.005,783
2022-09-302,810.002,820.002,755.002,760.0013,800.003,221
2022-09-292,840.002,940.002,790.002,810.0014,050.008,484
2022-09-282,840.002,845.002,715.002,800.0014,000.005,410
2022-09-272,750.002,820.002,750.002,800.0014,000.007,075
2022-09-263,090.003,090.002,710.002,760.0013,800.0044,279
2022-09-233,075.003,155.002,990.003,095.0015,475.006,127
2022-09-223,055.003,085.003,045.003,075.0015,375.002,718
2022-09-213,075.003,130.003,050.003,085.0015,425.007,815
2022-09-203,100.003,195.003,080.003,115.0015,575.004,585
2022-09-193,190.003,190.003,100.003,100.0015,500.004,602
2022-09-163,185.003,210.003,150.003,195.0015,975.002,639
2022-09-153,150.003,210.003,145.003,190.0015,950.007,183
2022-09-143,235.003,235.003,145.003,150.0015,750.005,764
2022-09-133,205.003,300.003,205.003,245.0016,225.003,664
2022-09-083,195.003,200.003,140.003,200.0016,000.002,059
2022-09-073,210.003,210.003,105.003,145.0015,725.006,024
2022-09-063,240.003,240.003,165.003,210.0016,050.002,083
2022-09-053,200.003,280.003,160.003,210.0016,050.003,233
2022-09-023,270.003,310.003,210.003,245.0016,225.006,360
2022-09-013,580.003,585.003,270.003,270.0016,350.0037,161
2022-08-313,295.003,370.003,295.003,370.0016,850.006,487
2022-08-303,300.003,325.003,265.003,320.0016,600.003,218
2022-08-293,350.003,450.003,095.003,285.0016,425.0015,593
2022-08-263,570.003,570.003,465.003,480.0017,400.004,671
2022-08-253,380.003,605.003,370.003,530.0017,650.0010,663
2022-08-243,345.003,600.003,305.003,375.0016,875.0010,485
2022-08-233,460.003,485.003,300.003,330.0016,650.0013,804
2022-08-223,640.003,640.003,490.003,490.0017,450.006,118
2022-08-193,750.003,750.003,620.003,640.0018,200.002,522
2022-08-183,750.003,755.003,680.003,695.0018,475.002,400
2022-08-173,755.003,795.003,705.003,750.0018,750.001,885
2022-08-163,775.003,775.003,710.003,770.0018,850.002,505
2022-08-123,700.003,740.003,655.003,740.0018,700.003,590
2022-08-113,690.003,720.003,655.003,720.0018,600.007,700
2022-08-103,730.003,735.003,635.003,720.0018,600.007,713
2022-08-093,630.003,825.003,620.003,720.0018,600.0019,045
2022-08-083,430.003,760.003,410.003,620.0018,100.0077,689
2022-08-053,385.003,470.003,380.003,430.0017,150.006,969
2022-08-043,355.003,400.003,315.003,400.0017,000.004,718
2022-08-033,320.003,510.003,300.003,345.0016,725.004,810
2022-08-023,385.003,385.003,305.003,320.0016,600.0011,605
2022-08-013,405.003,405.003,345.003,395.0016,975.003,789
2022-07-293,380.003,430.003,330.003,400.0017,000.007,592
2022-07-283,385.003,465.003,380.003,380.0016,900.003,489
2022-07-273,375.003,425.003,315.003,410.0017,050.003,832
2022-07-263,425.003,425.003,325.003,350.0016,750.004,086
2022-07-253,390.003,435.003,320.003,375.0016,875.006,579
← NewerPage 17 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.