Skip to main content
Dream Security co., Ltd. (KOSDAQ:203650)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,085.00
0.00 (0.00%)
At close: Nov 13, 2026

Dream Security co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,105.002,210.002,085.002,085.002,085.00-886,934
Nov 12, 20262,190.002,195.002,055.002,085.002,085.00-3.25%1,298,548
Nov 11, 20262,155.002,225.002,140.002,155.002,155.003.11%1,299,753
Nov 10, 20262,000.002,105.001,999.002,090.002,090.006.47%1,225,199
Nov 9, 20261,931.002,075.001,930.001,963.001,963.002.51%1,665,977
Nov 6, 20261,850.001,964.001,824.001,915.001,915.00-4.49%1,079,946
Nov 5, 20262,100.002,145.001,994.002,005.002,005.00-5.65%1,292,882
Nov 4, 20262,205.002,255.002,055.002,125.002,125.00-2.30%1,909,276
Nov 3, 20262,205.002,415.002,175.002,175.002,175.00-1.81%3,644,962
Nov 2, 20262,290.002,300.002,125.002,215.002,215.00-2.42%1,277,837
Oct 30, 20262,180.002,335.002,170.002,270.002,270.001.79%3,373,561
Oct 29, 20262,400.002,400.002,210.002,230.002,230.00-8.79%2,361,494
Oct 28, 20262,295.002,590.002,295.002,445.002,445.009.15%7,958,102
Oct 27, 20262,225.002,270.002,210.002,240.002,240.001.59%1,243,223
Oct 26, 20262,235.002,350.002,205.002,205.002,205.00-2.65%1,401,259
Oct 23, 20262,260.002,335.002,175.002,265.002,265.00-0.88%1,988,295
Oct 22, 20262,490.002,550.002,245.002,285.002,285.00-4.39%2,522,932
Oct 21, 20262,420.002,455.002,360.002,390.002,390.00-0.62%1,121,389
Oct 20, 20262,535.002,555.002,400.002,405.002,405.00-5.87%1,243,107
Oct 19, 20262,500.002,555.002,470.002,555.002,555.002.20%1,357,601
Oct 16, 20262,465.002,550.002,420.002,500.002,500.002.67%1,683,245
Oct 15, 20262,415.002,480.002,355.002,435.002,435.00-3.75%2,273,295
Oct 14, 20262,580.002,650.002,490.002,530.002,530.00-1.94%1,405,034
Oct 13, 20262,525.002,670.002,500.002,580.002,580.00-1.53%3,785,002
Oct 12, 20262,815.002,825.002,600.002,620.002,620.00-4.90%2,798,383
Oct 8, 20262,870.002,925.002,700.002,755.002,755.00-6.13%2,978,775
Oct 7, 20263,060.003,110.002,910.002,935.002,935.00-5.17%4,348,933
Oct 6, 20263,200.003,360.002,995.003,095.003,095.008.79%18,367,235
Oct 2, 20262,775.002,885.002,745.002,845.002,845.004.60%4,170,657
Oct 1, 20262,705.002,735.002,575.002,720.002,720.000.18%1,674,579
Sep 30, 20262,725.002,805.002,690.002,715.002,715.000.37%1,849,949
Sep 29, 20262,905.002,905.002,665.002,705.002,705.00-5.25%3,125,076
Sep 28, 20262,805.003,045.002,750.002,855.002,855.002.33%7,865,656
Sep 23, 20262,750.003,045.002,745.002,790.002,790.003.72%15,868,736
Sep 22, 20262,790.002,840.002,650.002,690.002,690.000.19%3,785,438
Sep 21, 20262,830.002,960.002,670.002,685.002,685.00-5.12%6,982,672
Sep 18, 20262,810.002,865.002,810.002,830.002,830.002.54%2,325,286
Sep 17, 20262,705.002,760.002,675.002,760.002,760.003.56%1,614,007
Sep 16, 20262,675.002,725.002,650.002,665.002,665.00-4.82%2,215,845
Sep 15, 20262,825.003,020.002,610.002,800.002,800.000.18%31,253,610
Sep 14, 20262,745.003,145.002,700.002,795.002,795.006.68%38,346,026
Sep 11, 20262,230.002,725.002,170.002,620.002,620.0023.29%51,447,433
Sep 10, 20262,125.002,140.002,055.002,125.002,125.00-0.47%700,682
Sep 9, 20262,070.002,215.002,050.002,135.002,135.004.91%2,010,656
Sep 8, 20262,015.002,075.002,007.002,035.002,035.000.99%438,870
Sep 7, 20262,040.002,055.002,000.002,015.002,015.00-0.49%362,308
Sep 4, 20261,981.002,065.001,981.002,025.002,025.002.69%606,449
Sep 3, 20262,045.002,060.001,960.001,972.001,972.00-3.10%653,565
Sep 2, 20262,020.002,070.002,000.002,035.002,035.00-1.69%394,731
Sep 1, 20262,130.002,165.002,050.002,070.002,070.00-2.59%597,814