Dreamus Company (KOSDAQ:060570)
South Korea · Delayed Price · Currency is KRW 4,865.00
+30.00 (0.62%)
At close: Oct 23, 2026
Dreamus Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,000.00 | 5,000.00 | 4,700.00 | 4,865.00 | 4,865.00 | 0.62% | 6,398 |
| Oct 22, 2026 | 5,050.00 | 5,050.00 | 4,785.00 | 4,835.00 | 4,835.00 | -1.33% | 2,375 |
| Oct 21, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 0.51% | 2,347 |
| Oct 20, 2026 | 4,935.00 | 4,935.00 | 4,695.00 | 4,875.00 | 4,875.00 | -1.42% | 3,882 |
| Oct 19, 2026 | 4,700.00 | 4,960.00 | 4,625.00 | 4,945.00 | 4,945.00 | 5.21% | 4,768 |
| Oct 16, 2026 | 4,850.00 | 4,850.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.74% | 4,810 |
| Oct 15, 2026 | 4,890.00 | 4,890.00 | 4,485.00 | 4,735.00 | 4,735.00 | -0.73% | 4,622 |
| Oct 14, 2026 | 4,655.00 | 4,895.00 | 4,520.00 | 4,770.00 | 4,770.00 | 0.85% | 6,248 |
| Oct 13, 2026 | 4,840.00 | 4,840.00 | 4,600.00 | 4,730.00 | 4,730.00 | -1.46% | 5,722 |
| Oct 12, 2026 | 4,920.00 | 4,920.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.54% | 2,737 |
| Oct 8, 2026 | 5,010.00 | 5,010.00 | 4,680.00 | 4,925.00 | 4,925.00 | -1.40% | 3,526 |
| Oct 7, 2026 | 5,030.00 | 5,090.00 | 4,930.00 | 4,995.00 | 4,995.00 | -0.10% | 1,030 |
| Oct 6, 2026 | 4,950.00 | 5,000.00 | 4,895.00 | 5,000.00 | 5,000.00 | 0.20% | 2,378 |
| Oct 2, 2026 | 5,000.00 | 5,040.00 | 4,855.00 | 4,990.00 | 4,990.00 | -0.20% | 4,988 |
| Oct 1, 2026 | 4,980.00 | 5,020.00 | 4,855.00 | 5,000.00 | 5,000.00 | 0.10% | 1,750 |
| Sep 30, 2026 | 4,965.00 | 5,000.00 | 4,890.00 | 4,995.00 | 4,995.00 | -0.89% | 3,673 |
| Sep 29, 2026 | 4,925.00 | 5,040.00 | 4,805.00 | 5,040.00 | 5,040.00 | 1.00% | 3,181 |
| Sep 28, 2026 | 5,000.00 | 5,020.00 | 4,855.00 | 4,990.00 | 4,990.00 | 1.84% | 9,493 |
| Sep 23, 2026 | 4,885.00 | 5,070.00 | 4,815.00 | 4,900.00 | 4,900.00 | 0.51% | 5,803 |
| Sep 22, 2026 | 4,890.00 | 4,910.00 | 4,820.00 | 4,875.00 | 4,875.00 | -0.31% | 2,395 |
| Sep 21, 2026 | 5,090.00 | 5,090.00 | 4,875.00 | 4,890.00 | 4,890.00 | -3.93% | 7,143 |
| Sep 18, 2026 | 5,090.00 | 5,090.00 | 4,880.00 | 5,090.00 | 5,090.00 | 2.21% | 7,691 |
| Sep 17, 2026 | 4,900.00 | 5,080.00 | 4,830.00 | 4,980.00 | 4,980.00 | 1.12% | 7,933 |
| Sep 16, 2026 | 5,090.00 | 5,090.00 | 4,810.00 | 4,925.00 | 4,925.00 | -0.51% | 8,767 |
| Sep 15, 2026 | 4,830.00 | 5,040.00 | 4,830.00 | 4,950.00 | 4,950.00 | -1.98% | 5,285 |
| Sep 14, 2026 | 4,870.00 | 5,050.00 | 4,695.00 | 5,050.00 | 5,050.00 | 0.20% | 20,226 |
| Sep 11, 2026 | 4,765.00 | 5,500.00 | 4,240.00 | 5,040.00 | 5,040.00 | 2.86% | 305,593 |
| Sep 10, 2026 | 4,020.00 | 4,945.00 | 3,600.00 | 4,900.00 | 4,900.00 | 28.78% | 139,963 |
| Sep 9, 2026 | 3,810.00 | 3,850.00 | 3,790.00 | 3,805.00 | 3,805.00 | -0.39% | 5,516 |
| Sep 8, 2026 | 4,000.00 | 4,000.00 | 3,820.00 | 3,820.00 | 3,820.00 | -5.09% | 4,072 |
| Sep 7, 2026 | 3,965.00 | 4,070.00 | 3,965.00 | 4,025.00 | 4,025.00 | 1.90% | 3,577 |
| 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 |