Dreamus Company (KOSDAQ:060570)
South Korea · Delayed Price · Currency is KRW 871.00
-12.00 (-1.36%)
At close: Jun 4, 2026
Dreamus Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 57,634 |
| Apr 10, 2026 | 1,303.00 | 1,303.00 | 1,272.00 | 1,292.00 | 1,292.00 | - | 58,026 |
| Apr 9, 2026 | 1,287.00 | 1,305.00 | 1,262.00 | 1,292.00 | 1,292.00 | 0.39% | 36,824 |
| Apr 8, 2026 | 1,260.00 | 1,365.00 | 1,260.00 | 1,287.00 | 1,287.00 | 2.14% | 761,854 |
| Apr 7, 2026 | 1,238.00 | 1,336.00 | 1,202.00 | 1,260.00 | 1,260.00 | 2.77% | 255,146 |
| 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% | 84,795 |
| 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% | 64,771 |
| 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% | 35,530 |
| Mar 24, 2026 | 1,244.00 | 1,270.00 | 1,227.00 | 1,230.00 | 1,230.00 | -1.13% | 53,565 |