Dream Security co., Ltd. (KOSDAQ:203650)
South Korea · Delayed Price · Currency is KRW 2,715.00
+10.00 (0.37%)
At close: Sep 30, 2026
Dream Security co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2,725.00 | 2,805.00 | 2,690.00 | 2,715.00 | 2,715.00 | 0.37% | 1,679,500 |
| Sep 29, 2026 | 2,905.00 | 2,905.00 | 2,665.00 | 2,705.00 | 2,705.00 | -5.25% | 2,769,754 |
| Sep 28, 2026 | 2,805.00 | 3,045.00 | 2,750.00 | 2,855.00 | 2,855.00 | 2.33% | 7,407,259 |
| Sep 23, 2026 | 2,750.00 | 3,045.00 | 2,745.00 | 2,790.00 | 2,790.00 | 3.72% | 15,003,040 |
| Sep 22, 2026 | 2,790.00 | 2,840.00 | 2,650.00 | 2,690.00 | 2,690.00 | 0.19% | 3,500,966 |
| Sep 21, 2026 | 2,830.00 | 2,960.00 | 2,670.00 | 2,685.00 | 2,685.00 | -5.12% | 6,124,524 |
| Sep 18, 2026 | 2,810.00 | 2,865.00 | 2,810.00 | 2,830.00 | 2,830.00 | 2.54% | 2,314,361 |
| Sep 17, 2026 | 2,705.00 | 2,760.00 | 2,675.00 | 2,760.00 | 2,760.00 | 3.56% | 1,614,007 |
| Sep 16, 2026 | 2,675.00 | 2,725.00 | 2,650.00 | 2,665.00 | 2,665.00 | -4.82% | 2,215,845 |
| Sep 15, 2026 | 2,825.00 | 3,020.00 | 2,610.00 | 2,800.00 | 2,800.00 | 0.18% | 31,253,610 |
| Sep 14, 2026 | 2,745.00 | 3,145.00 | 2,700.00 | 2,795.00 | 2,795.00 | 6.68% | 38,346,026 |
| Sep 11, 2026 | 2,230.00 | 2,725.00 | 2,170.00 | 2,620.00 | 2,620.00 | 23.29% | 51,447,433 |
| Sep 10, 2026 | 2,125.00 | 2,140.00 | 2,055.00 | 2,125.00 | 2,125.00 | -0.47% | 700,682 |
| Sep 9, 2026 | 2,070.00 | 2,215.00 | 2,050.00 | 2,135.00 | 2,135.00 | 4.91% | 2,010,656 |
| Sep 8, 2026 | 2,015.00 | 2,075.00 | 2,007.00 | 2,035.00 | 2,035.00 | 0.99% | 438,870 |
| Sep 7, 2026 | 2,040.00 | 2,055.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.49% | 362,308 |
| Sep 4, 2026 | 1,981.00 | 2,065.00 | 1,981.00 | 2,025.00 | 2,025.00 | 2.69% | 606,449 |
| Sep 3, 2026 | 2,045.00 | 2,060.00 | 1,960.00 | 1,972.00 | 1,972.00 | -3.10% | 653,565 |
| Sep 2, 2026 | 2,020.00 | 2,070.00 | 2,000.00 | 2,035.00 | 2,035.00 | -1.69% | 394,731 |
| Sep 1, 2026 | 2,130.00 | 2,165.00 | 2,050.00 | 2,070.00 | 2,070.00 | -2.59% | 597,814 |
| Aug 31, 2026 | 2,060.00 | 2,140.00 | 1,997.00 | 2,125.00 | 2,125.00 | - | 766,949 |
| Aug 28, 2026 | 2,180.00 | 2,290.00 | 2,105.00 | 2,125.00 | 2,125.00 | 0.24% | 3,468,936 |
| Aug 27, 2026 | 2,100.00 | 2,130.00 | 2,080.00 | 2,120.00 | 2,120.00 | 0.95% | 401,199 |
| Aug 26, 2026 | 2,075.00 | 2,110.00 | 2,020.00 | 2,100.00 | 2,100.00 | 1.69% | 358,001 |
| Aug 25, 2026 | 2,000.00 | 2,080.00 | 1,920.00 | 2,065.00 | 2,065.00 | 2.23% | 538,324 |
| Aug 24, 2026 | 2,070.00 | 2,070.00 | 1,997.00 | 2,020.00 | 2,020.00 | -0.49% | 579,737 |
| Aug 21, 2026 | 2,070.00 | 2,080.00 | 1,999.00 | 2,030.00 | 2,030.00 | -4.02% | 610,822 |
| Aug 20, 2026 | 2,020.00 | 2,120.00 | 2,020.00 | 2,115.00 | 2,115.00 | 5.96% | 743,943 |
| Aug 19, 2026 | 2,010.00 | 2,060.00 | 1,992.00 | 1,996.00 | 1,996.00 | -4.27% | 692,782 |
| Aug 18, 2026 | 2,200.00 | 2,205.00 | 2,050.00 | 2,085.00 | 2,085.00 | -4.36% | 716,369 |
| Aug 14, 2026 | 2,150.00 | 2,180.00 | 2,080.00 | 2,180.00 | 2,180.00 | 2.35% | 923,923 |
| Aug 13, 2026 | 2,170.00 | 2,220.00 | 2,130.00 | 2,130.00 | 2,130.00 | 0.71% | 1,198,685 |
| Aug 12, 2026 | 2,095.00 | 2,190.00 | 2,065.00 | 2,115.00 | 2,115.00 | 1.20% | 1,665,002 |
| Aug 11, 2026 | 2,050.00 | 2,095.00 | 1,996.00 | 2,090.00 | 2,090.00 | - | 917,538 |
| Aug 10, 2026 | 2,030.00 | 2,100.00 | 2,015.00 | 2,090.00 | 2,090.00 | 6.31% | 1,191,406 |
| Aug 7, 2026 | 2,045.00 | 2,115.00 | 1,941.00 | 1,966.00 | 1,966.00 | -2.19% | 1,581,258 |
| Aug 6, 2026 | 2,015.00 | 2,040.00 | 1,962.00 | 2,010.00 | 2,010.00 | -0.99% | 1,102,017 |
| Aug 5, 2026 | 1,960.00 | 2,055.00 | 1,930.00 | 2,030.00 | 2,030.00 | 7.35% | 1,629,409 |
| Aug 4, 2026 | 1,829.00 | 1,896.00 | 1,819.00 | 1,891.00 | 1,891.00 | 7.32% | 1,452,749 |
| Aug 3, 2026 | 1,710.00 | 1,825.00 | 1,690.00 | 1,762.00 | 1,762.00 | 1.97% | 994,749 |
| Jul 31, 2026 | 1,616.00 | 1,739.00 | 1,616.00 | 1,728.00 | 1,728.00 | 11.20% | 1,509,523 |
| Jul 30, 2026 | 1,515.00 | 1,610.00 | 1,513.00 | 1,554.00 | 1,554.00 | -0.96% | 1,156,251 |
| Jul 29, 2026 | 1,712.00 | 1,757.00 | 1,525.00 | 1,569.00 | 1,569.00 | -8.35% | 2,059,769 |
| Jul 28, 2026 | 1,950.00 | 2,140.00 | 1,680.00 | 1,712.00 | 1,712.00 | -6.91% | 7,290,110 |
| Jul 27, 2026 | 1,841.00 | 1,860.00 | 1,767.00 | 1,839.00 | 1,839.00 | -0.11% | 1,197,372 |
| Jul 24, 2026 | 1,853.00 | 1,899.00 | 1,819.00 | 1,841.00 | 1,841.00 | -2.59% | 1,109,084 |
| Jul 23, 2026 | 1,925.00 | 1,965.00 | 1,806.00 | 1,890.00 | 1,890.00 | -1.82% | 2,975,881 |
| Jul 22, 2026 | 1,997.00 | 2,025.00 | 1,920.00 | 1,925.00 | 1,925.00 | -1.03% | 738,094 |
| Jul 21, 2026 | 1,935.00 | 1,975.00 | 1,870.00 | 1,945.00 | 1,945.00 | 0.15% | 950,753 |
| Jul 20, 2026 | 2,020.00 | 2,040.00 | 1,913.00 | 1,942.00 | 1,942.00 | -5.96% | 1,045,509 |