Dreamus Company (KOSDAQ:060570)
South Korea · Delayed Price · Currency is KRW 846.00
+7.00 (0.83%)
At close: Jul 20, 2026
Dreamus Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 839.00 | 865.00 | 815.00 | 846.00 | 846.00 | 0.83% | 50,480 |
| Jul 16, 2026 | 876.00 | 877.00 | 836.00 | 839.00 | 839.00 | -2.44% | 54,183 |
| Jul 15, 2026 | 890.00 | 890.00 | 860.00 | 860.00 | 860.00 | -1.38% | 8,222 |
| Jul 14, 2026 | 886.00 | 889.00 | 846.00 | 872.00 | 872.00 | -1.47% | 27,589 |
| Jul 13, 2026 | 919.00 | 919.00 | 874.00 | 885.00 | 885.00 | -1.88% | 25,124 |
| Jul 10, 2026 | 892.00 | 915.00 | 877.00 | 902.00 | 902.00 | 1.01% | 40,405 |
| Jul 9, 2026 | 898.00 | 914.00 | 850.00 | 893.00 | 893.00 | -0.56% | 25,698 |
| Jul 8, 2026 | 899.00 | 917.00 | 876.00 | 898.00 | 898.00 | -0.11% | 33,659 |
| Jul 7, 2026 | 890.00 | 915.00 | 850.00 | 899.00 | 899.00 | 0.11% | 60,248 |
| Jul 6, 2026 | 911.00 | 960.00 | 880.00 | 898.00 | 898.00 | -1.64% | 27,155 |
| Jul 3, 2026 | 944.00 | 944.00 | 877.00 | 913.00 | 913.00 | 1.22% | 13,685 |
| Jul 2, 2026 | 898.00 | 945.00 | 881.00 | 902.00 | 902.00 | 0.45% | 34,309 |
| Jul 1, 2026 | 940.00 | 940.00 | 883.00 | 898.00 | 898.00 | -4.47% | 26,411 |
| Jun 30, 2026 | 899.00 | 940.00 | 869.00 | 940.00 | 940.00 | 4.56% | 72,809 |
| 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 |