Dreamus Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 4,745.00 | 4,770.00 | 4,670.00 | 4,700.00 | 23,500.00 | 9,577 |
| 2022-04-25 | 4,810.00 | 4,810.00 | 4,710.00 | 4,790.00 | 23,950.00 | 10,478 |
| 2022-04-22 | 4,685.00 | 4,815.00 | 4,625.00 | 4,815.00 | 24,075.00 | 13,560 |
| 2022-04-21 | 4,720.00 | 4,765.00 | 4,675.00 | 4,695.00 | 23,475.00 | 10,934 |
| 2022-04-20 | 4,745.00 | 4,795.00 | 4,685.00 | 4,720.00 | 23,600.00 | 11,983 |
| 2022-04-19 | 4,795.00 | 4,795.00 | 4,720.00 | 4,735.00 | 23,675.00 | 4,982 |
| 2022-04-18 | 4,735.00 | 4,840.00 | 4,730.00 | 4,745.00 | 23,725.00 | 7,688 |
| 2022-04-15 | 4,695.00 | 4,980.00 | 4,690.00 | 4,760.00 | 23,800.00 | 33,766 |
| 2022-04-14 | 4,780.00 | 4,780.00 | 4,660.00 | 4,730.00 | 23,650.00 | 3,979 |
| 2022-04-13 | 4,720.00 | 4,740.00 | 4,685.00 | 4,730.00 | 23,650.00 | 2,902 |
| 2022-04-12 | 4,615.00 | 4,750.00 | 4,615.00 | 4,690.00 | 23,450.00 | 6,570 |
| 2022-04-11 | 4,825.00 | 4,840.00 | 4,710.00 | 4,765.00 | 23,825.00 | 7,506 |
| 2022-04-08 | 4,760.00 | 4,845.00 | 4,735.00 | 4,825.00 | 24,125.00 | 10,829 |
| 2022-04-07 | 4,875.00 | 4,880.00 | 4,735.00 | 4,755.00 | 23,775.00 | 15,777 |
| 2022-04-06 | 4,970.00 | 4,985.00 | 4,875.00 | 4,920.00 | 24,600.00 | 11,002 |
| 2022-04-05 | 4,940.00 | 5,040.00 | 4,900.00 | 5,010.00 | 25,050.00 | 32,589 |
| 2022-04-04 | 4,810.00 | 4,915.00 | 4,810.00 | 4,895.00 | 24,475.00 | 15,636 |
| 2022-04-01 | 4,785.00 | 4,895.00 | 4,745.00 | 4,800.00 | 24,000.00 | 12,007 |
| 2022-03-31 | 4,745.00 | 4,800.00 | 4,745.00 | 4,795.00 | 23,975.00 | 5,644 |
| 2022-03-30 | 4,770.00 | 4,850.00 | 4,730.00 | 4,765.00 | 23,825.00 | 7,136 |
| 2022-03-29 | 4,875.00 | 4,880.00 | 4,760.00 | 4,765.00 | 23,825.00 | 13,666 |
| 2022-03-28 | 4,780.00 | 4,965.00 | 4,710.00 | 4,830.00 | 24,150.00 | 25,327 |
| 2022-03-25 | 4,710.00 | 4,830.00 | 4,430.00 | 4,780.00 | 23,900.00 | 25,613 |
| 2022-03-24 | 4,600.00 | 4,745.00 | 4,580.00 | 4,670.00 | 23,350.00 | 12,239 |
| 2022-03-23 | 4,715.00 | 4,775.00 | 4,615.00 | 4,635.00 | 23,175.00 | 16,709 |
| 2022-03-22 | 4,745.00 | 4,765.00 | 4,700.00 | 4,710.00 | 23,550.00 | 11,440 |
| 2022-03-21 | 4,730.00 | 4,940.00 | 4,670.00 | 4,780.00 | 23,900.00 | 53,832 |
| 2022-03-18 | 4,560.00 | 4,740.00 | 4,475.00 | 4,650.00 | 23,250.00 | 27,378 |
| 2022-03-17 | 4,485.00 | 4,550.00 | 4,485.00 | 4,520.00 | 22,600.00 | 14,627 |
| 2022-03-16 | 4,335.00 | 4,525.00 | 4,315.00 | 4,525.00 | 22,625.00 | 16,303 |
| 2022-03-15 | 4,295.00 | 4,355.00 | 4,275.00 | 4,280.00 | 21,400.00 | 10,068 |
| 2022-03-14 | 4,395.00 | 4,405.00 | 4,265.00 | 4,295.00 | 21,475.00 | 13,122 |
| 2022-03-11 | 4,325.00 | 4,460.00 | 4,325.00 | 4,380.00 | 21,900.00 | 11,273 |
| 2022-03-10 | 4,390.00 | 4,410.00 | 4,315.00 | 4,355.00 | 21,775.00 | 7,102 |
| 2022-03-08 | 4,230.00 | 4,345.00 | 4,225.00 | 4,280.00 | 21,400.00 | 9,282 |
| 2022-03-07 | 4,375.00 | 4,380.00 | 4,280.00 | 4,280.00 | 21,400.00 | 20,095 |
| 2022-03-04 | 4,425.00 | 4,465.00 | 4,360.00 | 4,450.00 | 22,250.00 | 14,203 |
| 2022-03-03 | 4,400.00 | 4,470.00 | 4,390.00 | 4,425.00 | 22,125.00 | 11,020 |
| 2022-03-02 | 4,340.00 | 4,420.00 | 4,250.00 | 4,370.00 | 21,850.00 | 15,220 |
| 2022-02-28 | 4,300.00 | 4,360.00 | 4,225.00 | 4,300.00 | 21,500.00 | 8,833 |
| 2022-02-25 | 4,255.00 | 4,360.00 | 4,205.00 | 4,290.00 | 21,450.00 | 27,442 |
| 2022-02-24 | 4,340.00 | 4,365.00 | 4,220.00 | 4,220.00 | 21,100.00 | 21,080 |
| 2022-02-23 | 4,400.00 | 4,475.00 | 4,340.00 | 4,365.00 | 21,825.00 | 22,862 |
| 2022-02-22 | 4,490.00 | 4,565.00 | 4,390.00 | 4,390.00 | 21,950.00 | 17,711 |
| 2022-02-21 | 4,530.00 | 4,585.00 | 4,405.00 | 4,545.00 | 22,725.00 | 12,133 |
| 2022-02-18 | 4,350.00 | 4,540.00 | 4,350.00 | 4,535.00 | 22,675.00 | 9,368 |
| 2022-02-17 | 4,480.00 | 4,545.00 | 4,360.00 | 4,450.00 | 22,250.00 | 20,268 |
| 2022-02-16 | 4,370.00 | 4,465.00 | 4,335.00 | 4,465.00 | 22,325.00 | 15,479 |
| 2022-02-15 | 4,400.00 | 4,600.00 | 4,205.00 | 4,265.00 | 21,325.00 | 42,922 |
| 2022-02-14 | 4,495.00 | 4,530.00 | 4,350.00 | 4,400.00 | 22,000.00 | 26,040 |
| 2022-02-11 | 4,685.00 | 4,715.00 | 4,535.00 | 4,555.00 | 22,775.00 | 15,208 |
| 2022-02-10 | 4,825.00 | 4,825.00 | 4,670.00 | 4,715.00 | 23,575.00 | 17,621 |
| 2022-02-09 | 4,690.00 | 4,830.00 | 4,605.00 | 4,780.00 | 23,900.00 | 16,212 |
| 2022-02-08 | 4,690.00 | 4,745.00 | 4,560.00 | 4,690.00 | 23,450.00 | 22,765 |
| 2022-02-07 | 4,720.00 | 4,720.00 | 4,575.00 | 4,650.00 | 23,250.00 | 16,722 |
| 2022-02-04 | 4,670.00 | 4,745.00 | 4,555.00 | 4,690.00 | 23,450.00 | 29,388 |
| 2022-02-03 | 4,655.00 | 4,745.00 | 4,650.00 | 4,690.00 | 23,450.00 | 19,127 |
| 2022-01-28 | 4,405.00 | 4,650.00 | 4,305.00 | 4,625.00 | 23,125.00 | 22,984 |
| 2022-01-27 | 4,545.00 | 4,580.00 | 4,305.00 | 4,405.00 | 22,025.00 | 50,979 |
| 2022-01-26 | 4,520.00 | 4,730.00 | 4,495.00 | 4,545.00 | 22,725.00 | 27,722 |
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.