Dreamus Company (KOSDAQ:060570)
South Korea · Delayed Price · Currency is KRW 1,392.00
-27.00 (-1.90%)
At close: Feb 20, 2026
Dreamus Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1,543.00 | 1,543.00 | 1,460.00 | 1,473.00 | 1,473.00 | -4.66% | 91,709 |
| Jan 15, 2026 | 1,518.00 | 1,545.00 | 1,499.00 | 1,545.00 | 1,545.00 | 2.39% | 84,461 |
| Jan 14, 2026 | 1,453.00 | 1,533.00 | 1,450.00 | 1,509.00 | 1,509.00 | 3.29% | 58,151 |
| Jan 13, 2026 | 1,488.00 | 1,490.00 | 1,454.00 | 1,461.00 | 1,461.00 | -1.81% | 68,211 |
| Jan 12, 2026 | 1,555.00 | 1,555.00 | 1,465.00 | 1,488.00 | 1,488.00 | -0.87% | 58,143 |
| Jan 9, 2026 | 1,539.00 | 1,539.00 | 1,449.00 | 1,501.00 | 1,501.00 | 3.23% | 44,377 |
| Jan 8, 2026 | 1,480.00 | 1,533.00 | 1,453.00 | 1,454.00 | 1,454.00 | -1.76% | 79,503 |
| Jan 7, 2026 | 1,470.00 | 1,498.00 | 1,461.00 | 1,480.00 | 1,480.00 | -0.13% | 76,587 |
| Jan 6, 2026 | 1,487.00 | 1,503.00 | 1,436.00 | 1,482.00 | 1,482.00 | -0.34% | 169,391 |
| Jan 5, 2026 | 1,526.00 | 1,558.00 | 1,444.00 | 1,487.00 | 1,487.00 | -2.56% | 193,003 |
| Jan 2, 2026 | 1,430.00 | 1,545.00 | 1,426.00 | 1,526.00 | 1,526.00 | 6.64% | 74,002 |
| Dec 30, 2025 | 1,487.00 | 1,487.00 | 1,431.00 | 1,431.00 | 1,431.00 | -2.25% | 48,872 |
| Dec 29, 2025 | 1,475.00 | 1,499.00 | 1,460.00 | 1,464.00 | 1,464.00 | -0.75% | 46,955 |
| Dec 26, 2025 | 1,491.00 | 1,510.00 | 1,474.00 | 1,475.00 | 1,475.00 | -1.67% | 64,178 |
| Dec 24, 2025 | 1,502.00 | 1,525.00 | 1,473.00 | 1,500.00 | 1,500.00 | -0.07% | 58,843 |
| Dec 23, 2025 | 1,565.00 | 1,565.00 | 1,501.00 | 1,501.00 | 1,501.00 | -4.39% | 71,330 |
| Dec 22, 2025 | 1,573.00 | 1,598.00 | 1,564.00 | 1,570.00 | 1,570.00 | -0.19% | 23,098 |
| Dec 19, 2025 | 1,583.00 | 1,590.00 | 1,573.00 | 1,573.00 | 1,573.00 | -0.51% | 25,608 |
| Dec 18, 2025 | 1,600.00 | 1,600.00 | 1,566.00 | 1,581.00 | 1,581.00 | -1.00% | 30,844 |
| Dec 17, 2025 | 1,597.00 | 1,597.00 | 1,566.00 | 1,597.00 | 1,597.00 | 0.44% | 29,096 |
| Dec 16, 2025 | 1,594.00 | 1,600.00 | 1,566.00 | 1,590.00 | 1,590.00 | -0.25% | 15,765 |
| Dec 15, 2025 | 1,560.00 | 1,594.00 | 1,550.00 | 1,594.00 | 1,594.00 | 2.44% | 38,994 |
| Dec 12, 2025 | 1,615.00 | 1,645.00 | 1,555.00 | 1,556.00 | 1,556.00 | -4.42% | 140,395 |
| Dec 11, 2025 | 1,613.00 | 1,642.00 | 1,603.00 | 1,628.00 | 1,628.00 | 0.93% | 43,956 |
| Dec 10, 2025 | 1,616.00 | 1,616.00 | 1,602.00 | 1,613.00 | 1,613.00 | -0.19% | 20,046 |
| Dec 9, 2025 | 1,654.00 | 1,654.00 | 1,600.00 | 1,616.00 | 1,616.00 | -2.30% | 28,953 |
| Dec 8, 2025 | 1,691.00 | 1,691.00 | 1,634.00 | 1,654.00 | 1,654.00 | -1.72% | 36,792 |
| Dec 5, 2025 | 1,622.00 | 1,904.00 | 1,602.00 | 1,683.00 | 1,683.00 | 5.12% | 646,270 |