Dreamus Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 4,795.00 | 4,895.00 | 4,415.00 | 4,520.00 | 22,600.00 | 56,212 |
| 2022-01-24 | 4,905.00 | 4,920.00 | 4,610.00 | 4,750.00 | 23,750.00 | 53,332 |
| 2022-01-21 | 5,000.00 | 5,070.00 | 4,875.00 | 4,965.00 | 24,825.00 | 23,712 |
| 2022-01-20 | 5,140.00 | 5,150.00 | 4,985.00 | 5,080.00 | 25,400.00 | 20,563 |
| 2022-01-19 | 5,090.00 | 5,140.00 | 4,990.00 | 5,060.00 | 25,300.00 | 38,977 |
| 2022-01-18 | 5,310.00 | 5,400.00 | 5,130.00 | 5,200.00 | 26,000.00 | 33,259 |
| 2022-01-17 | 5,730.00 | 5,730.00 | 5,310.00 | 5,310.00 | 26,550.00 | 58,423 |
| 2022-01-14 | 5,610.00 | 5,790.00 | 5,540.00 | 5,790.00 | 28,950.00 | 37,674 |
| 2022-01-13 | 5,710.00 | 5,710.00 | 5,540.00 | 5,670.00 | 28,350.00 | 30,029 |
| 2022-01-12 | 5,720.00 | 5,770.00 | 5,480.00 | 5,720.00 | 28,600.00 | 41,554 |
| 2022-01-11 | 5,650.00 | 5,770.00 | 5,550.00 | 5,680.00 | 28,400.00 | 30,619 |
| 2022-01-10 | 6,000.00 | 6,000.00 | 5,640.00 | 5,710.00 | 28,550.00 | 69,524 |
| 2022-01-07 | 5,990.00 | 6,040.00 | 5,920.00 | 6,030.00 | 30,150.00 | 30,836 |
| 2022-01-06 | 6,040.00 | 6,160.00 | 5,880.00 | 5,880.00 | 29,400.00 | 89,363 |
| 2022-01-05 | 6,150.00 | 6,340.00 | 6,010.00 | 6,180.00 | 30,900.00 | 183,247 |
| 2022-01-04 | 6,140.00 | 6,140.00 | 5,960.00 | 6,120.00 | 30,600.00 | 63,821 |
| 2022-01-03 | 5,970.00 | 6,140.00 | 5,960.00 | 6,020.00 | 30,100.00 | 84,622 |
| 2021-12-30 | 5,760.00 | 6,020.00 | 5,700.00 | 5,880.00 | 29,400.00 | 85,982 |
| 2021-12-29 | 5,670.00 | 5,870.00 | 5,590.00 | 5,750.00 | 28,750.00 | 47,653 |
| 2021-12-28 | 5,750.00 | 5,750.00 | 5,490.00 | 5,670.00 | 28,350.00 | 90,306 |
| 2021-12-27 | 6,040.00 | 6,110.00 | 5,680.00 | 5,690.00 | 28,450.00 | 110,578 |
| 2021-12-24 | 6,140.00 | 6,220.00 | 6,000.00 | 6,040.00 | 30,200.00 | 106,936 |
| 2021-12-23 | 6,000.00 | 6,220.00 | 5,910.00 | 6,140.00 | 30,700.00 | 108,031 |
| 2021-12-22 | 6,310.00 | 6,320.00 | 5,990.00 | 6,060.00 | 30,300.00 | 207,119 |
| 2021-12-21 | 5,790.00 | 6,170.00 | 5,640.00 | 6,100.00 | 30,500.00 | 215,039 |
| 2021-12-20 | 6,050.00 | 6,120.00 | 5,800.00 | 5,800.00 | 29,000.00 | 188,215 |
| 2021-12-17 | 5,600.00 | 6,060.00 | 5,560.00 | 5,990.00 | 29,950.00 | 440,860 |
| 2021-12-16 | 5,800.00 | 5,800.00 | 5,520.00 | 5,550.00 | 27,750.00 | 69,909 |
| 2021-12-15 | 5,650.00 | 5,680.00 | 5,400.00 | 5,680.00 | 28,400.00 | 60,103 |
| 2021-12-14 | 5,750.00 | 5,890.00 | 5,610.00 | 5,650.00 | 28,250.00 | 41,606 |
| 2021-12-13 | 5,900.00 | 6,170.00 | 5,670.00 | 5,750.00 | 28,750.00 | 140,838 |
| 2021-12-10 | 5,730.00 | 5,970.00 | 5,700.00 | 5,890.00 | 29,450.00 | 120,540 |
| 2021-12-09 | 5,580.00 | 5,850.00 | 5,500.00 | 5,790.00 | 28,950.00 | 80,481 |
| 2021-12-08 | 5,560.00 | 5,710.00 | 5,430.00 | 5,580.00 | 27,900.00 | 95,313 |
| 2021-12-07 | 5,780.00 | 5,830.00 | 5,360.00 | 5,480.00 | 27,400.00 | 189,652 |
| 2021-12-06 | 6,200.00 | 6,380.00 | 5,600.00 | 5,690.00 | 28,450.00 | 304,853 |
| 2021-12-03 | 6,240.00 | 6,440.00 | 5,950.00 | 6,290.00 | 31,450.00 | 607,982 |
| 2021-12-02 | 5,790.00 | 5,980.00 | 5,660.00 | 5,920.00 | 29,600.00 | 229,175 |
| 2021-12-01 | 5,320.00 | 5,850.00 | 5,150.00 | 5,850.00 | 29,250.00 | 254,706 |
| 2021-11-30 | 5,240.00 | 5,480.00 | 4,960.00 | 5,250.00 | 26,250.00 | 143,420 |
| 2021-11-29 | 5,140.00 | 5,330.00 | 5,020.00 | 5,150.00 | 25,750.00 | 35,840 |
| 2021-11-26 | 5,290.00 | 5,390.00 | 5,060.00 | 5,250.00 | 26,250.00 | 47,695 |
| 2021-11-25 | 5,310.00 | 5,570.00 | 5,200.00 | 5,290.00 | 26,450.00 | 128,767 |
| 2021-11-24 | 5,140.00 | 5,200.00 | 5,030.00 | 5,100.00 | 25,500.00 | 13,465 |
| 2021-11-23 | 5,210.00 | 5,270.00 | 5,030.00 | 5,140.00 | 25,700.00 | 14,468 |
| 2021-11-22 | 5,200.00 | 5,370.00 | 5,140.00 | 5,250.00 | 26,250.00 | 56,474 |
| 2021-11-19 | 5,130.00 | 5,220.00 | 5,030.00 | 5,180.00 | 25,900.00 | 19,695 |
| 2021-11-18 | 5,040.00 | 5,250.00 | 4,980.00 | 5,170.00 | 25,850.00 | 52,714 |
| 2021-11-17 | 4,865.00 | 5,120.00 | 4,785.00 | 5,030.00 | 25,150.00 | 62,451 |
| 2021-11-16 | 4,960.00 | 4,960.00 | 4,800.00 | 4,840.00 | 24,200.00 | 24,102 |
| 2021-11-15 | 4,800.00 | 4,990.00 | 4,710.00 | 4,960.00 | 24,800.00 | 18,557 |
| 2021-11-12 | 4,800.00 | 4,890.00 | 4,750.00 | 4,800.00 | 24,000.00 | 9,636 |
| 2021-11-11 | 4,720.00 | 4,850.00 | 4,720.00 | 4,800.00 | 24,000.00 | 6,510 |
| 2021-11-10 | 4,985.00 | 4,990.00 | 4,800.00 | 4,800.00 | 24,000.00 | 12,737 |
| 2021-11-09 | 4,775.00 | 5,070.00 | 4,730.00 | 4,960.00 | 24,800.00 | 31,059 |
| 2021-11-08 | 4,750.00 | 4,840.00 | 4,695.00 | 4,780.00 | 23,900.00 | 9,989 |
| 2021-11-05 | 4,880.00 | 4,880.00 | 4,720.00 | 4,820.00 | 24,100.00 | 9,858 |
| 2021-11-04 | 4,985.00 | 4,985.00 | 4,825.00 | 4,880.00 | 24,400.00 | 9,391 |
| 2021-11-03 | 4,890.00 | 4,990.00 | 4,850.00 | 4,960.00 | 24,800.00 | 13,714 |
| 2021-11-02 | 4,840.00 | 4,970.00 | 4,840.00 | 4,890.00 | 24,450.00 | 6,549 |
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.