Dreamus Company (KOSDAQ:060570)
South Korea · Delayed Price · Currency is KRW 1,267.00
-30.00 (-2.31%)
At close: Apr 2, 2026
Dreamus Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,297.00 | 1,308.00 | 1,230.00 | 1,267.00 | 1,267.00 | -2.31% | 51,208 |
| Apr 1, 2026 | 1,231.00 | 1,339.00 | 1,231.00 | 1,297.00 | 1,297.00 | 6.31% | 84,794 |
| Mar 31, 2026 | 1,258.00 | 1,264.00 | 1,180.00 | 1,220.00 | 1,220.00 | -3.33% | 68,001 |
| Mar 30, 2026 | 1,294.00 | 1,294.00 | 1,258.00 | 1,262.00 | 1,262.00 | -2.47% | 42,648 |
| Mar 27, 2026 | 1,261.00 | 1,360.00 | 1,234.00 | 1,294.00 | 1,294.00 | 2.62% | 64,724 |
| Mar 26, 2026 | 1,234.00 | 1,294.00 | 1,234.00 | 1,261.00 | 1,261.00 | 2.19% | 38,655 |
| Mar 25, 2026 | 1,230.00 | 1,275.00 | 1,230.00 | 1,234.00 | 1,234.00 | 0.33% | 35,316 |
| Mar 24, 2026 | 1,244.00 | 1,270.00 | 1,227.00 | 1,230.00 | 1,230.00 | -1.13% | 53,218 |
| Mar 23, 2026 | 1,252.00 | 1,260.00 | 1,177.00 | 1,244.00 | 1,244.00 | -0.56% | 47,076 |
| Mar 20, 2026 | 1,217.00 | 1,267.00 | 1,217.00 | 1,251.00 | 1,251.00 | 3.05% | 47,272 |
| Mar 19, 2026 | 1,273.00 | 1,273.00 | 1,214.00 | 1,214.00 | 1,214.00 | -4.56% | 64,412 |
| Mar 18, 2026 | 1,333.00 | 1,333.00 | 1,268.00 | 1,272.00 | 1,272.00 | -3.64% | 63,224 |
| Mar 17, 2026 | 1,360.00 | 1,369.00 | 1,317.00 | 1,320.00 | 1,320.00 | -2.65% | 39,136 |
| Mar 16, 2026 | 1,354.00 | 1,460.00 | 1,300.00 | 1,356.00 | 1,356.00 | 0.15% | 145,776 |
| Mar 13, 2026 | 1,245.00 | 1,394.00 | 1,206.00 | 1,354.00 | 1,354.00 | 8.76% | 524,600 |
| Mar 12, 2026 | 1,205.00 | 1,298.00 | 1,205.00 | 1,245.00 | 1,245.00 | 3.32% | 128,381 |
| Mar 11, 2026 | 1,151.00 | 1,244.00 | 1,151.00 | 1,205.00 | 1,205.00 | 4.69% | 80,493 |
| Mar 10, 2026 | 1,131.00 | 1,185.00 | 1,131.00 | 1,151.00 | 1,151.00 | 3.32% | 58,636 |
| Mar 9, 2026 | 1,138.00 | 1,196.00 | 1,103.00 | 1,114.00 | 1,114.00 | -7.01% | 120,895 |
| Mar 6, 2026 | 1,185.00 | 1,215.00 | 1,145.00 | 1,198.00 | 1,198.00 | 0.59% | 80,048 |
| Mar 5, 2026 | 1,110.00 | 1,193.00 | 1,110.00 | 1,191.00 | 1,191.00 | 8.47% | 97,008 |
| Mar 4, 2026 | 1,224.00 | 1,224.00 | 1,098.00 | 1,098.00 | 1,098.00 | -10.37% | 207,110 |
| Mar 3, 2026 | 1,280.00 | 1,280.00 | 1,200.00 | 1,225.00 | 1,225.00 | -4.45% | 134,086 |
| Feb 27, 2026 | 1,314.00 | 1,343.00 | 1,256.00 | 1,282.00 | 1,282.00 | -1.38% | 74,062 |
| Feb 26, 2026 | 1,353.00 | 1,366.00 | 1,300.00 | 1,300.00 | 1,300.00 | -3.92% | 183,208 |
| Feb 25, 2026 | 1,372.00 | 1,380.00 | 1,349.00 | 1,353.00 | 1,353.00 | -0.51% | 155,183 |
| Feb 24, 2026 | 1,380.00 | 1,380.00 | 1,336.00 | 1,360.00 | 1,360.00 | -0.58% | 96,934 |
| Feb 23, 2026 | 1,392.00 | 1,397.00 | 1,368.00 | 1,368.00 | 1,368.00 | -1.72% | 72,811 |
| Feb 20, 2026 | 1,419.00 | 1,438.00 | 1,391.00 | 1,392.00 | 1,392.00 | -1.90% | 58,613 |
| Feb 19, 2026 | 1,403.00 | 1,424.00 | 1,371.00 | 1,419.00 | 1,419.00 | 1.21% | 71,213 |
| Feb 13, 2026 | 1,397.00 | 1,408.00 | 1,369.00 | 1,402.00 | 1,402.00 | 0.36% | 100,903 |
| Feb 12, 2026 | 1,394.00 | 1,420.00 | 1,390.00 | 1,397.00 | 1,397.00 | 0.22% | 52,522 |
| Feb 11, 2026 | 1,389.00 | 1,420.00 | 1,372.00 | 1,394.00 | 1,394.00 | 0.36% | 40,230 |
| Feb 10, 2026 | 1,375.00 | 1,430.00 | 1,363.00 | 1,389.00 | 1,389.00 | 1.98% | 86,088 |
| Feb 9, 2026 | 1,382.00 | 1,402.00 | 1,360.00 | 1,362.00 | 1,362.00 | -1.38% | 75,083 |
| Feb 6, 2026 | 1,331.00 | 1,454.00 | 1,295.00 | 1,381.00 | 1,381.00 | 4.46% | 182,771 |
| Feb 5, 2026 | 1,377.00 | 1,389.00 | 1,315.00 | 1,322.00 | 1,322.00 | -3.92% | 121,341 |
| Feb 4, 2026 | 1,328.00 | 1,400.00 | 1,327.00 | 1,376.00 | 1,376.00 | 3.61% | 95,377 |
| Feb 3, 2026 | 1,341.00 | 1,365.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.08% | 45,490 |
| Feb 2, 2026 | 1,390.00 | 1,400.00 | 1,327.00 | 1,327.00 | 1,327.00 | -4.46% | 124,497 |
| Jan 30, 2026 | 1,440.00 | 1,440.00 | 1,388.00 | 1,389.00 | 1,389.00 | -3.74% | 162,739 |
| Jan 29, 2026 | 1,476.00 | 1,476.00 | 1,426.00 | 1,443.00 | 1,443.00 | -2.17% | 68,970 |
| Jan 28, 2026 | 1,470.00 | 1,495.00 | 1,468.00 | 1,475.00 | 1,475.00 | 0.48% | 99,266 |
| Jan 27, 2026 | 1,466.00 | 1,498.00 | 1,466.00 | 1,468.00 | 1,468.00 | -0.88% | 62,143 |
| Jan 26, 2026 | 1,496.00 | 1,504.00 | 1,451.00 | 1,481.00 | 1,481.00 | -1.00% | 130,836 |
| Jan 23, 2026 | 1,520.00 | 1,520.00 | 1,415.00 | 1,496.00 | 1,496.00 | 0.94% | 97,743 |
| Jan 22, 2026 | 1,527.00 | 1,527.00 | 1,446.00 | 1,482.00 | 1,482.00 | 0.88% | 85,593 |
| Jan 21, 2026 | 1,460.00 | 1,528.00 | 1,450.00 | 1,469.00 | 1,469.00 | 0.41% | 58,695 |
| Jan 20, 2026 | 1,427.00 | 1,480.00 | 1,356.00 | 1,463.00 | 1,463.00 | 2.52% | 161,394 |
| Jan 19, 2026 | 1,473.00 | 1,489.00 | 1,426.00 | 1,427.00 | 1,427.00 | -3.12% | 104,590 |