Dreamus Company (KOSDAQ:060570)
South Korea · Delayed Price · Currency is KRW 899.00
+89.00 (10.99%)
At close: Jun 29, 2026
Dreamus Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 810.00 | 900.00 | 766.00 | 899.00 | 899.00 | 10.99% | 140,578 |
| Jun 26, 2026 | 813.00 | 849.00 | 753.00 | 810.00 | 810.00 | -0.37% | 54,260 |
| Jun 25, 2026 | 806.00 | 868.00 | 801.00 | 813.00 | 813.00 | 0.87% | 50,817 |
| Jun 24, 2026 | 750.00 | 851.00 | 750.00 | 806.00 | 806.00 | 0.62% | 96,063 |
| Jun 23, 2026 | 801.00 | 847.00 | 793.00 | 801.00 | 801.00 | - | 160,778 |
| Jun 22, 2026 | 866.00 | 919.00 | 790.00 | 801.00 | 801.00 | -8.67% | 97,168 |
| Jun 19, 2026 | 926.00 | 949.00 | 860.00 | 877.00 | 877.00 | -5.29% | 173,989 |
| Jun 18, 2026 | 907.00 | 990.00 | 890.00 | 926.00 | 926.00 | 2.09% | 78,693 |
| Jun 17, 2026 | 907.00 | 924.00 | 897.00 | 907.00 | 907.00 | - | 42,518 |
| Jun 16, 2026 | 868.00 | 921.00 | 845.00 | 907.00 | 907.00 | 4.49% | 102,039 |
| Jun 15, 2026 | 921.00 | 926.00 | 860.00 | 868.00 | 868.00 | -5.75% | 82,487 |
| Jun 12, 2026 | 815.00 | 926.00 | 792.00 | 921.00 | 921.00 | 10.43% | 282,039 |
| Jun 11, 2026 | 777.00 | 834.00 | 761.00 | 834.00 | 834.00 | 7.34% | 76,387 |
| Jun 10, 2026 | 778.00 | 825.00 | 769.00 | 777.00 | 777.00 | -0.13% | 65,808 |
| Jun 9, 2026 | 778.00 | 827.00 | 777.00 | 778.00 | 778.00 | - | 122,558 |
| Jun 8, 2026 | 796.00 | 846.00 | 778.00 | 778.00 | 778.00 | -7.82% | 136,724 |
| Jun 5, 2026 | 856.00 | 881.00 | 838.00 | 844.00 | 844.00 | -3.10% | 73,148 |
| Jun 4, 2026 | 882.00 | 905.00 | 851.00 | 871.00 | 871.00 | -1.36% | 74,489 |
| Jun 2, 2026 | 880.00 | 910.00 | 825.00 | 883.00 | 883.00 | 0.11% | 178,016 |
| Jun 1, 2026 | 895.00 | 900.00 | 860.00 | 882.00 | 882.00 | -2.33% | 149,519 |
| May 29, 2026 | 912.00 | 931.00 | 885.00 | 903.00 | 903.00 | -0.99% | 142,573 |
| May 28, 2026 | 919.00 | 946.00 | 891.00 | 912.00 | 912.00 | -0.76% | 154,144 |
| May 27, 2026 | 905.00 | 934.00 | 870.00 | 919.00 | 919.00 | 1.77% | 288,014 |
| May 26, 2026 | 962.00 | 962.00 | 902.00 | 903.00 | 903.00 | -6.23% | 124,362 |
| May 22, 2026 | 900.00 | 969.00 | 887.00 | 963.00 | 963.00 | 7.36% | 84,215 |
| May 21, 2026 | 897.00 | 940.00 | 865.00 | 897.00 | 897.00 | - | 72,575 |
| May 20, 2026 | 897.00 | 897.00 | 861.00 | 897.00 | 897.00 | - | 42,455 |
| May 19, 2026 | 893.00 | 900.00 | 847.00 | 897.00 | 897.00 | 0.45% | 142,288 |
| May 18, 2026 | 860.00 | 899.00 | 849.00 | 893.00 | 893.00 | 3.84% | 173,513 |
| May 15, 2026 | 924.00 | 953.00 | 860.00 | 860.00 | 860.00 | -6.93% | 324,307 |
| May 14, 2026 | 927.00 | 934.00 | 900.00 | 924.00 | 924.00 | -1.18% | 138,985 |
| May 13, 2026 | 951.00 | 968.00 | 892.00 | 935.00 | 935.00 | -1.27% | 856,353 |
| May 12, 2026 | 1,030.00 | 1,030.00 | 942.00 | 947.00 | 947.00 | -8.33% | 555,600 |
| May 11, 2026 | 1,129.00 | 1,220.00 | 1,025.00 | 1,033.00 | 1,033.00 | -6.94% | 1,088,414 |
| May 8, 2026 | 1,110.00 | 1,127.00 | 1,075.00 | 1,110.00 | 1,110.00 | -0.80% | 418,367 |
| May 7, 2026 | 1,122.00 | 1,133.00 | 1,090.00 | 1,119.00 | 1,119.00 | -0.27% | 254,550 |
| May 6, 2026 | 1,192.00 | 1,198.00 | 1,099.00 | 1,122.00 | 1,122.00 | -5.87% | 387,041 |
| May 4, 2026 | 1,238.00 | 1,240.00 | 1,192.00 | 1,192.00 | 1,192.00 | -3.64% | 125,956 |
| Apr 30, 2026 | 1,253.00 | 1,261.00 | 1,226.00 | 1,237.00 | 1,237.00 | -1.28% | 80,110 |
| Apr 29, 2026 | 1,260.00 | 1,260.00 | 1,225.00 | 1,253.00 | 1,253.00 | -0.56% | 76,698 |
| Apr 28, 2026 | 1,284.00 | 1,287.00 | 1,245.00 | 1,260.00 | 1,260.00 | -1.87% | 91,315 |
| Apr 27, 2026 | 1,304.00 | 1,314.00 | 1,280.00 | 1,284.00 | 1,284.00 | -1.53% | 38,351 |
| Apr 24, 2026 | 1,298.00 | 1,328.00 | 1,276.00 | 1,304.00 | 1,304.00 | 0.46% | 88,686 |
| Apr 23, 2026 | 1,310.00 | 1,310.00 | 1,265.00 | 1,298.00 | 1,298.00 | -0.92% | 73,337 |
| Apr 22, 2026 | 1,299.00 | 1,310.00 | 1,268.00 | 1,310.00 | 1,310.00 | 0.31% | 61,881 |
| Apr 21, 2026 | 1,319.00 | 1,323.00 | 1,272.00 | 1,306.00 | 1,306.00 | -0.76% | 86,556 |
| Apr 20, 2026 | 1,320.00 | 1,321.00 | 1,286.00 | 1,316.00 | 1,316.00 | -0.30% | 50,642 |
| Apr 17, 2026 | 1,320.00 | 1,325.00 | 1,286.00 | 1,320.00 | 1,320.00 | -0.08% | 77,509 |
| Apr 16, 2026 | 1,289.00 | 1,324.00 | 1,287.00 | 1,321.00 | 1,321.00 | 2.56% | 126,639 |
| Apr 15, 2026 | 1,273.00 | 1,300.00 | 1,273.00 | 1,288.00 | 1,288.00 | 1.18% | 88,831 |