Dreamus Company (KOSDAQ:060570)
South Korea · Delayed Price · Currency is KRW 1,877.00
-13.00 (-0.69%)
At close: Sep 19, 2025
Dreamus Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,890.00 | 1,910.00 | 1,842.00 | 1,877.00 | 1,877.00 | -0.69% | 58,028 |
| Sep 18, 2025 | 1,940.00 | 1,940.00 | 1,867.00 | 1,890.00 | 1,890.00 | -1.77% | 73,957 |
| Sep 17, 2025 | 1,937.00 | 1,937.00 | 1,874.00 | 1,924.00 | 1,924.00 | 2.07% | 43,534 |
| Sep 16, 2025 | 1,833.00 | 1,920.00 | 1,833.00 | 1,885.00 | 1,885.00 | 2.84% | 95,406 |
| Sep 15, 2025 | 1,857.00 | 1,884.00 | 1,832.00 | 1,833.00 | 1,833.00 | -1.24% | 69,449 |
| Sep 12, 2025 | 1,853.00 | 1,926.00 | 1,797.00 | 1,856.00 | 1,856.00 | -0.64% | 196,150 |
| Sep 11, 2025 | 1,883.00 | 1,900.00 | 1,856.00 | 1,868.00 | 1,868.00 | -1.42% | 39,756 |
| Sep 10, 2025 | 1,849.00 | 1,925.00 | 1,831.00 | 1,895.00 | 1,895.00 | 2.49% | 98,166 |
| Sep 9, 2025 | 1,791.00 | 1,849.00 | 1,775.00 | 1,849.00 | 1,849.00 | 1.32% | 138,154 |
| Sep 8, 2025 | 1,818.00 | 1,880.00 | 1,791.00 | 1,825.00 | 1,825.00 | 2.18% | 127,375 |
| Sep 5, 2025 | 1,800.00 | 1,809.00 | 1,753.00 | 1,786.00 | 1,786.00 | 0.11% | 74,235 |
| Sep 4, 2025 | 1,778.00 | 1,784.00 | 1,732.00 | 1,784.00 | 1,784.00 | 0.34% | 77,796 |
| Sep 3, 2025 | 1,745.00 | 1,835.00 | 1,710.00 | 1,778.00 | 1,778.00 | 2.18% | 102,137 |
| Sep 2, 2025 | 1,784.00 | 1,807.00 | 1,720.00 | 1,740.00 | 1,740.00 | -2.47% | 192,580 |
| Sep 1, 2025 | 1,789.00 | 1,894.00 | 1,767.00 | 1,784.00 | 1,784.00 | 1.59% | 251,406 |
| Aug 29, 2025 | 2,200.00 | 2,200.00 | 1,756.00 | 1,756.00 | 1,756.00 | -13.50% | 572,093 |
| Aug 28, 2025 | 1,947.00 | 2,060.00 | 1,922.00 | 2,030.00 | 2,030.00 | 4.26% | 189,100 |
| Aug 27, 2025 | 1,938.00 | 1,950.00 | 1,920.00 | 1,947.00 | 1,947.00 | 0.46% | 95,530 |
| Aug 26, 2025 | 1,945.00 | 1,968.00 | 1,932.00 | 1,938.00 | 1,938.00 | -1.22% | 52,591 |
| Aug 25, 2025 | 1,960.00 | 2,010.00 | 1,943.00 | 1,962.00 | 1,962.00 | 0.31% | 149,874 |
| Aug 22, 2025 | 2,005.00 | 2,020.00 | 1,906.00 | 1,956.00 | 1,956.00 | -2.44% | 251,052 |
| Aug 21, 2025 | 2,025.00 | 2,040.00 | 1,900.00 | 2,005.00 | 2,005.00 | -0.99% | 72,299 |
| Aug 20, 2025 | 2,035.00 | 2,035.00 | 1,961.00 | 2,025.00 | 2,025.00 | -0.49% | 102,872 |
| Aug 19, 2025 | 2,000.00 | 2,040.00 | 1,971.00 | 2,035.00 | 2,035.00 | 1.75% | 97,688 |
| Aug 18, 2025 | 2,070.00 | 2,070.00 | 1,944.00 | 2,000.00 | 2,000.00 | -2.20% | 173,321 |
| Aug 14, 2025 | 2,090.00 | 2,140.00 | 2,040.00 | 2,045.00 | 2,045.00 | -2.15% | 140,132 |
| Aug 13, 2025 | 2,145.00 | 2,190.00 | 2,090.00 | 2,090.00 | 2,090.00 | -2.56% | 151,488 |
| Aug 12, 2025 | 2,205.00 | 2,225.00 | 2,130.00 | 2,145.00 | 2,145.00 | -3.81% | 154,160 |
| Aug 11, 2025 | 2,160.00 | 2,300.00 | 2,130.00 | 2,230.00 | 2,230.00 | 3.24% | 357,483 |
| Aug 8, 2025 | 2,235.00 | 2,240.00 | 2,135.00 | 2,160.00 | 2,160.00 | -1.82% | 164,154 |
| Aug 7, 2025 | 2,155.00 | 2,220.00 | 2,145.00 | 2,200.00 | 2,200.00 | 0.46% | 127,355 |
| Aug 6, 2025 | 2,175.00 | 2,250.00 | 2,150.00 | 2,190.00 | 2,190.00 | -1.13% | 137,228 |
| Aug 5, 2025 | 2,350.00 | 2,350.00 | 2,130.00 | 2,215.00 | 2,215.00 | -5.74% | 583,804 |
| Aug 4, 2025 | 2,175.00 | 2,365.00 | 2,110.00 | 2,350.00 | 2,350.00 | 7.06% | 486,014 |
| Aug 1, 2025 | 2,155.00 | 2,230.00 | 2,115.00 | 2,195.00 | 2,195.00 | -1.35% | 355,334 |
| Jul 31, 2025 | 2,155.00 | 2,265.00 | 2,075.00 | 2,225.00 | 2,225.00 | 3.97% | 957,204 |
| Jul 30, 2025 | 1,913.00 | 2,165.00 | 1,893.00 | 2,140.00 | 2,140.00 | 11.87% | 1,554,038 |
| Jul 29, 2025 | 1,855.00 | 1,920.00 | 1,802.00 | 1,913.00 | 1,913.00 | 2.30% | 401,490 |
| Jul 28, 2025 | 1,931.00 | 1,979.00 | 1,851.00 | 1,870.00 | 1,870.00 | -3.16% | 434,133 |
| Jul 25, 2025 | 2,050.00 | 2,080.00 | 1,928.00 | 1,931.00 | 1,931.00 | -4.41% | 1,102,331 |
| Jul 24, 2025 | 1,893.00 | 2,375.00 | 1,871.00 | 2,020.00 | 2,020.00 | 7.96% | 7,646,590 |
| Jul 23, 2025 | 2,200.00 | 2,265.00 | 1,840.00 | 1,871.00 | 1,871.00 | -1.73% | 2,841,401 |
| Jul 22, 2025 | 1,915.00 | 1,990.00 | 1,904.00 | 1,904.00 | 1,904.00 | -1.86% | 198,289 |
| Jul 21, 2025 | 1,931.00 | 1,977.00 | 1,908.00 | 1,940.00 | 1,940.00 | 0.41% | 101,846 |
| Jul 18, 2025 | 1,924.00 | 1,947.00 | 1,911.00 | 1,932.00 | 1,932.00 | 0.10% | 34,107 |
| Jul 17, 2025 | 1,935.00 | 1,935.00 | 1,904.00 | 1,930.00 | 1,930.00 | 0.16% | 49,997 |
| Jul 16, 2025 | 1,902.00 | 1,935.00 | 1,875.00 | 1,927.00 | 1,927.00 | 1.42% | 113,440 |
| Jul 15, 2025 | 1,942.00 | 1,942.00 | 1,896.00 | 1,900.00 | 1,900.00 | -2.21% | 151,999 |
| Jul 14, 2025 | 1,936.00 | 1,965.00 | 1,919.00 | 1,943.00 | 1,943.00 | 0.36% | 111,729 |
| Jul 11, 2025 | 1,945.00 | 1,945.00 | 1,903.00 | 1,936.00 | 1,936.00 | -0.10% | 90,760 |