Dreamus Company (KOSDAQ:060570)
South Korea · Delayed Price · Currency is KRW 924.00
-11.00 (-1.18%)
At close: May 14, 2026
Dreamus Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 855,547 |
| May 12, 2026 | 1,030.00 | 1,030.00 | 942.00 | 947.00 | 947.00 | -8.33% | 551,068 |
| May 11, 2026 | 1,129.00 | 1,220.00 | 1,025.00 | 1,033.00 | 1,033.00 | -6.94% | 1,083,197 |
| May 8, 2026 | 1,110.00 | 1,127.00 | 1,075.00 | 1,110.00 | 1,110.00 | -0.80% | 341,601 |
| May 7, 2026 | 1,122.00 | 1,133.00 | 1,090.00 | 1,119.00 | 1,119.00 | -0.27% | 254,499 |
| 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% | 125,953 |
| Apr 30, 2026 | 1,253.00 | 1,261.00 | 1,226.00 | 1,237.00 | 1,237.00 | -1.28% | 80,109 |
| 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% | 38,270 |
| Apr 24, 2026 | 1,298.00 | 1,328.00 | 1,276.00 | 1,304.00 | 1,304.00 | 0.46% | 88,685 |
| Apr 23, 2026 | 1,310.00 | 1,310.00 | 1,265.00 | 1,298.00 | 1,298.00 | -0.92% | 72,759 |
| 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% | 125,886 |
| Apr 15, 2026 | 1,273.00 | 1,300.00 | 1,273.00 | 1,288.00 | 1,288.00 | 1.18% | 88,815 |
| Apr 14, 2026 | 1,271.00 | 1,305.00 | 1,271.00 | 1,273.00 | 1,273.00 | 0.32% | 48,041 |
| Apr 13, 2026 | 1,292.00 | 1,292.00 | 1,241.00 | 1,269.00 | 1,269.00 | -1.78% | 57,633 |
| Apr 10, 2026 | 1,303.00 | 1,303.00 | 1,272.00 | 1,292.00 | 1,292.00 | - | 57,926 |
| Apr 9, 2026 | 1,287.00 | 1,305.00 | 1,262.00 | 1,292.00 | 1,292.00 | 0.39% | 36,629 |
| Apr 8, 2026 | 1,260.00 | 1,365.00 | 1,260.00 | 1,287.00 | 1,287.00 | 2.14% | 61,854 |
| Apr 7, 2026 | 1,238.00 | 1,336.00 | 1,202.00 | 1,260.00 | 1,260.00 | 2.77% | 255,136 |
| Apr 6, 2026 | 1,257.00 | 1,262.00 | 1,226.00 | 1,226.00 | 1,226.00 | -2.00% | 14,447 |
| Apr 3, 2026 | 1,267.00 | 1,322.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.26% | 32,700 |
| 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 |