Dreamus Company (KOSDAQ:060570)
South Korea · Delayed Price · Currency is KRW 3,950.00
+105.00 (2.73%)
At close: Sep 4, 2026
Dreamus Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,960.00 | 3,995.00 | 3,900.00 | 3,950.00 | 3,950.00 | 2.73% | 4,265 |
| Sep 3, 2026 | 4,120.00 | 4,125.00 | 3,810.00 | 3,845.00 | 3,845.00 | -3.88% | 17,008 |
| Sep 2, 2026 | 4,050.00 | 4,070.00 | 3,915.00 | 4,000.00 | 4,000.00 | -1.23% | 5,473 |
| Sep 1, 2026 | 3,510.00 | 4,535.00 | 3,510.00 | 4,050.00 | 4,050.00 | 15.38% | 64,411 |
| Aug 31, 2026 | 3,525.00 | 3,590.00 | 3,480.00 | 3,510.00 | 3,510.00 | -3.17% | 4,404 |
| Aug 28, 2026 | 3,605.00 | 3,625.00 | 3,520.00 | 3,625.00 | 3,625.00 | 0.83% | 1,450 |
| Aug 27, 2026 | 3,390.00 | 3,600.00 | 3,390.00 | 3,595.00 | 3,595.00 | 6.52% | 11,270 |
| Aug 26, 2026 | 3,410.00 | 3,550.00 | 3,310.00 | 3,375.00 | 3,375.00 | -1.03% | 9,596 |
| Aug 25, 2026 | 3,965.00 | 3,965.00 | 3,400.00 | 3,410.00 | 3,410.00 | -6.32% | 24,189 |
| Jul 30, 2026 | 3,405.00 | 4,075.00 | 3,405.00 | 3,640.00 | 3,640.00 | -11.22% | 16,292 |
| Jul 29, 2026 | 4,145.00 | 4,210.00 | 3,770.00 | 4,100.00 | 4,100.00 | -4.43% | 26,952 |
| Jul 28, 2026 | 4,250.00 | 4,325.00 | 3,830.00 | 4,290.00 | 4,290.00 | -0.58% | 10,009 |
| Jul 27, 2026 | 4,265.00 | 4,450.00 | 4,235.00 | 4,315.00 | 4,315.00 | 1.05% | 10,912 |
| Jul 24, 2026 | 4,315.00 | 4,410.00 | 4,180.00 | 4,270.00 | 4,270.00 | -0.58% | 5,184 |
| Jul 23, 2026 | 4,440.00 | 4,440.00 | 4,265.00 | 4,295.00 | 4,295.00 | -1.15% | 5,222 |
| Jul 22, 2026 | 4,255.00 | 4,440.00 | 4,145.00 | 4,345.00 | 4,345.00 | -0.46% | 12,582 |
| Jul 21, 2026 | 4,195.00 | 4,485.00 | 4,000.00 | 4,365.00 | 4,365.00 | 3.19% | 6,457 |
| Jul 20, 2026 | 4,195.00 | 4,325.00 | 4,075.00 | 4,230.00 | 4,230.00 | 0.83% | 10,096 |
| Jul 16, 2026 | 4,380.00 | 4,385.00 | 4,180.00 | 4,195.00 | 4,195.00 | -2.44% | 10,836 |
| Jul 15, 2026 | 4,450.00 | 4,450.00 | 4,300.00 | 4,300.00 | 4,300.00 | -1.38% | 1,644 |
| Jul 14, 2026 | 4,430.00 | 4,445.00 | 4,230.00 | 4,360.00 | 4,360.00 | -1.47% | 5,517 |
| Jul 13, 2026 | 4,595.00 | 4,595.00 | 4,370.00 | 4,425.00 | 4,425.00 | -1.88% | 5,024 |
| Jul 10, 2026 | 4,460.00 | 4,575.00 | 4,385.00 | 4,510.00 | 4,510.00 | 1.01% | 8,081 |
| Jul 9, 2026 | 4,490.00 | 4,570.00 | 4,250.00 | 4,465.00 | 4,465.00 | -0.56% | 5,139 |
| Jul 8, 2026 | 4,495.00 | 4,585.00 | 4,380.00 | 4,490.00 | 4,490.00 | -0.11% | 6,732 |
| Jul 7, 2026 | 4,450.00 | 4,575.00 | 4,250.00 | 4,495.00 | 4,495.00 | 0.11% | 12,071 |
| Jul 6, 2026 | 4,555.00 | 4,800.00 | 4,400.00 | 4,490.00 | 4,490.00 | -1.64% | 5,431 |
| Jul 3, 2026 | 4,720.00 | 4,720.00 | 4,385.00 | 4,565.00 | 4,565.00 | 1.22% | 2,737 |
| Jul 2, 2026 | 4,490.00 | 4,725.00 | 4,405.00 | 4,510.00 | 4,510.00 | 0.45% | 6,881 |
| Jul 1, 2026 | 4,700.00 | 4,700.00 | 4,415.00 | 4,490.00 | 4,490.00 | -4.47% | 5,282 |
| Jun 30, 2026 | 4,495.00 | 4,700.00 | 4,345.00 | 4,700.00 | 4,700.00 | 4.56% | 14,562 |
| Jun 29, 2026 | 4,050.00 | 4,500.00 | 3,830.00 | 4,495.00 | 4,495.00 | 10.99% | 28,115 |
| Jun 26, 2026 | 4,065.00 | 4,245.00 | 3,765.00 | 4,050.00 | 4,050.00 | -0.37% | 10,852 |
| Jun 25, 2026 | 4,030.00 | 4,340.00 | 4,005.00 | 4,065.00 | 4,065.00 | 0.87% | 10,163 |
| Jun 24, 2026 | 3,750.00 | 4,255.00 | 3,750.00 | 4,030.00 | 4,030.00 | 0.62% | 19,213 |
| Jun 23, 2026 | 4,005.00 | 4,235.00 | 3,965.00 | 4,005.00 | 4,005.00 | - | 32,155 |
| Jun 22, 2026 | 4,330.00 | 4,595.00 | 3,950.00 | 4,005.00 | 4,005.00 | -8.67% | 19,503 |
| Jun 19, 2026 | 4,630.00 | 4,745.00 | 4,300.00 | 4,385.00 | 4,385.00 | -5.29% | 34,817 |
| Jun 18, 2026 | 4,535.00 | 4,950.00 | 4,450.00 | 4,630.00 | 4,630.00 | 2.09% | 15,804 |
| Jun 17, 2026 | 4,535.00 | 4,620.00 | 4,485.00 | 4,535.00 | 4,535.00 | - | 8,503 |
| Jun 16, 2026 | 4,340.00 | 4,605.00 | 4,225.00 | 4,535.00 | 4,535.00 | 4.49% | 20,407 |
| Jun 15, 2026 | 4,605.00 | 4,630.00 | 4,300.00 | 4,340.00 | 4,340.00 | -5.75% | 16,497 |
| Jun 12, 2026 | 4,075.00 | 4,630.00 | 3,960.00 | 4,605.00 | 4,605.00 | 10.43% | 56,407 |
| Jun 11, 2026 | 3,885.00 | 4,170.00 | 3,805.00 | 4,170.00 | 4,170.00 | 7.34% | 15,299 |
| Jun 10, 2026 | 3,890.00 | 4,125.00 | 3,845.00 | 3,885.00 | 3,885.00 | -0.13% | 13,174 |
| Jun 9, 2026 | 3,890.00 | 4,135.00 | 3,885.00 | 3,890.00 | 3,890.00 | - | 30,674 |
| Jun 8, 2026 | 3,980.00 | 4,230.00 | 3,890.00 | 3,890.00 | 3,890.00 | -7.82% | 27,345 |
| Jun 5, 2026 | 4,280.00 | 4,405.00 | 4,190.00 | 4,220.00 | 4,220.00 | -3.10% | 14,629 |
| Jun 4, 2026 | 4,410.00 | 4,525.00 | 4,255.00 | 4,355.00 | 4,355.00 | -1.36% | 14,897 |
| Jun 2, 2026 | 4,400.00 | 4,550.00 | 4,125.00 | 4,415.00 | 4,415.00 | 0.11% | 35,603 |