See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 203650.KQ stock page

Dream Security co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-241,853.001,899.001,819.001,841.001,841.001,109,084
2026-07-231,925.001,965.001,806.001,890.001,890.002,975,881
2026-07-221,997.002,025.001,920.001,925.001,925.00738,094
2026-07-211,935.001,975.001,870.001,945.001,945.00950,753
2026-07-202,020.002,040.001,913.001,942.001,942.001,045,509
2026-07-162,120.002,120.002,050.002,065.002,065.00988,715
2026-07-152,105.002,195.002,105.002,170.002,170.00911,523
2026-07-142,040.002,090.001,950.002,070.002,070.001,511,785
2026-07-132,330.002,345.002,045.002,045.002,045.001,617,022
2026-07-102,110.002,350.002,100.002,280.002,280.001,989,784
2026-07-092,080.002,165.002,005.002,095.002,095.00966,072
2026-07-082,085.002,145.002,030.002,095.002,095.00936,723
2026-07-072,120.002,200.002,030.002,115.002,115.001,082,870
2026-07-062,160.002,195.002,085.002,140.002,140.00962,311
2026-07-032,145.002,165.002,060.002,155.002,155.00947,799
2026-07-022,250.002,270.002,130.002,145.002,145.001,125,493
2026-07-012,290.002,335.002,210.002,275.002,275.001,222,214
2026-06-302,290.002,320.002,185.002,290.002,290.00964,650
2026-06-292,135.002,300.002,070.002,280.002,280.001,590,257
2026-06-262,355.002,405.002,085.002,145.002,145.002,984,916
2026-06-252,485.002,575.002,380.002,405.002,405.002,463,380
2026-06-242,465.002,625.002,355.002,545.002,545.005,880,880
2026-06-232,850.003,010.002,455.002,465.002,465.0014,626,726
2026-06-222,570.002,650.002,480.002,650.002,650.001,566,352
2026-06-192,750.002,800.002,550.002,600.002,600.002,231,060
2026-06-182,925.002,925.002,745.002,745.002,745.002,599,229
2026-06-173,055.003,055.002,900.002,960.002,960.002,067,392
2026-06-163,140.003,215.002,905.003,010.003,010.002,618,383
2026-06-153,085.003,175.002,970.003,060.003,060.003,002,544
2026-06-122,990.003,170.002,965.002,990.002,990.002,573,695
2026-06-112,890.003,015.002,760.002,925.002,925.002,717,044
2026-06-102,980.003,060.002,905.002,960.002,960.001,603,044
2026-06-093,250.003,315.002,965.003,135.003,135.002,349,036
2026-06-082,565.003,170.002,565.003,015.003,015.002,347,310
2026-06-053,075.003,165.002,960.003,085.003,085.001,569,334
2026-06-043,160.003,300.003,000.003,220.003,220.002,062,050
2026-06-022,975.003,160.002,850.003,160.003,160.003,573,947
2026-06-013,380.003,390.003,100.003,170.003,170.004,631,101
2026-05-293,790.003,805.003,320.003,490.003,490.007,710,320
2026-05-283,820.003,820.003,400.003,485.003,485.006,124,804
2026-05-274,810.004,810.003,650.003,800.003,800.0032,022,369
2026-05-263,725.004,615.003,725.004,615.004,615.0021,300,820
2026-05-223,800.004,030.003,450.003,550.003,550.0023,035,961
2026-05-213,205.003,250.003,105.003,145.003,145.002,547,944
2026-05-203,260.003,260.002,980.003,105.003,105.003,779,563
2026-05-193,225.003,710.003,090.003,355.003,355.0013,787,870
2026-05-183,010.003,230.002,805.003,170.003,170.004,772,191
2026-05-153,265.003,385.003,000.003,020.003,020.004,860,290
2026-05-143,460.003,560.003,220.003,265.003,265.005,247,149
2026-05-133,710.003,765.003,435.003,585.003,585.007,599,775
2026-05-124,135.004,205.003,335.003,610.003,610.0015,273,100
2026-05-113,795.004,155.003,560.003,790.003,790.0016,628,420
2026-05-083,850.004,060.003,620.003,655.003,655.0015,969,940
2026-05-073,750.004,675.003,725.004,130.004,130.00134,633,797
2026-05-062,915.003,755.002,685.003,755.003,755.0090,934,945
2026-05-042,910.003,050.002,815.002,890.002,890.0013,060,190
2026-04-302,720.002,840.002,605.002,740.002,740.009,438,875
2026-04-293,035.003,035.002,850.002,890.002,890.004,513,479
2026-04-283,060.003,070.002,875.003,035.003,035.004,748,032
2026-04-273,035.003,160.002,875.003,015.003,015.0010,580,360
← NewerPage 2 of 21 · 1,230 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.