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%WTI102.56▲ 3.11%
← 060570.KQ stock page

Dreamus Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-223,320.003,380.003,300.003,335.0016,675.002,564
2022-07-213,340.003,390.003,250.003,310.0016,550.007,257
2022-07-203,285.003,360.003,285.003,295.0016,475.004,278
2022-07-193,295.003,295.003,200.003,255.0016,275.006,276
2022-07-183,210.003,280.003,210.003,240.0016,200.004,801
2022-07-153,285.003,285.003,195.003,205.0016,025.005,390
2022-07-143,190.003,290.003,175.003,230.0016,150.002,834
2022-07-133,220.003,295.003,180.003,215.0016,075.001,838
2022-07-123,290.003,290.003,165.003,195.0015,975.003,954
2022-07-113,300.003,350.003,260.003,295.0016,475.003,355
2022-07-083,295.003,345.003,255.003,300.0016,500.007,082
2022-07-073,205.003,255.003,190.003,250.0016,250.005,067
2022-07-063,130.003,220.003,130.003,205.0016,025.004,211
2022-07-053,145.003,210.003,000.003,180.0015,900.006,344
2022-07-043,140.003,160.003,045.003,085.0015,425.005,184
2022-07-013,240.003,240.003,100.003,160.0015,800.004,273
2022-06-303,165.003,235.003,135.003,205.0016,025.007,045
2022-06-293,225.003,225.003,130.003,205.0016,025.003,820
2022-06-283,255.003,280.003,170.003,225.0016,125.006,730
2022-06-273,160.003,265.003,100.003,250.0016,250.008,516
2022-06-243,000.003,200.003,000.003,160.0015,800.009,016
2022-06-233,290.003,290.003,035.003,040.0015,200.0020,866
2022-06-223,415.003,430.003,230.003,240.0016,200.0011,421
2022-06-213,390.003,570.003,300.003,410.0017,050.0028,036
2022-06-203,560.003,600.003,305.003,355.0016,775.0012,225
2022-06-173,380.003,615.003,380.003,600.0018,000.009,882
2022-06-163,430.003,655.003,430.003,565.0017,825.0020,673
2022-06-153,710.003,745.003,495.003,500.0017,500.0020,269
2022-06-143,630.003,800.003,630.003,710.0018,550.008,364
2022-06-133,970.003,975.003,770.003,800.0019,000.0017,727
2022-06-104,135.004,145.003,995.004,010.0020,050.0020,929
2022-06-094,165.004,195.004,070.004,135.0020,675.0012,036
2022-06-084,200.004,215.004,160.004,165.0020,825.007,124
2022-06-074,255.004,255.004,180.004,180.0020,900.0011,440
2022-06-034,215.004,255.004,195.004,255.0021,275.003,823
2022-06-024,250.004,250.004,185.004,210.0021,050.001,692
2022-05-314,225.004,265.004,170.004,250.0021,250.0016,893
2022-05-304,205.004,285.004,200.004,215.0021,075.006,832
2022-05-274,225.004,280.004,150.004,195.0020,975.004,813
2022-05-264,220.004,260.004,165.004,165.0020,825.003,589
2022-05-254,185.004,260.004,140.004,170.0020,850.005,672
2022-05-244,230.004,280.004,180.004,180.0020,900.004,959
2022-05-234,260.004,285.004,200.004,230.0021,150.003,788
2022-05-204,215.004,280.004,200.004,235.0021,175.007,522
2022-05-194,180.004,230.004,155.004,220.0021,100.007,242
2022-05-184,260.004,330.004,260.004,260.0021,300.004,778
2022-05-174,260.004,325.004,240.004,245.0021,225.008,340
2022-05-164,330.004,330.004,240.004,240.0021,200.004,316
2022-05-134,290.004,355.004,230.004,265.0021,325.0011,235
2022-05-124,390.004,440.004,250.004,290.0021,450.0010,791
2022-05-114,470.004,505.004,420.004,455.0022,275.004,809
2022-05-104,315.004,470.004,255.004,470.0022,350.0010,519
2022-05-094,540.004,540.004,395.004,395.0021,975.0011,818
2022-05-064,595.004,595.004,490.004,540.0022,700.0012,677
2022-05-044,670.004,900.004,520.004,600.0023,000.0046,449
2022-05-034,430.004,545.004,430.004,535.0022,675.0010,390
2022-05-024,480.004,480.004,400.004,430.0022,150.0011,987
2022-04-294,550.004,550.004,485.004,500.0022,500.0012,069
2022-04-284,580.004,595.004,495.004,505.0022,525.0010,457
2022-04-274,640.004,640.004,510.004,610.0023,050.0015,613
← NewerPage 18 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.