Dream Security co., Ltd. (KOSDAQ:203650)
South Korea · Delayed Price · Currency is KRW 3,355.00
+185.00 (5.84%)
At close: May 19, 2026
Dream Security co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3,260.00 | 3,260.00 | 2,980.00 | 3,105.00 | 3,105.00 | -7.45% | 3,736,545 |
| May 19, 2026 | 3,225.00 | 3,710.00 | 3,090.00 | 3,355.00 | 3,355.00 | 5.84% | 13,787,870 |
| May 18, 2026 | 3,010.00 | 3,230.00 | 2,805.00 | 3,170.00 | 3,170.00 | 4.97% | 4,772,191 |
| May 15, 2026 | 3,265.00 | 3,385.00 | 3,000.00 | 3,020.00 | 3,020.00 | -7.50% | 4,860,290 |
| May 14, 2026 | 3,460.00 | 3,560.00 | 3,220.00 | 3,265.00 | 3,265.00 | -8.93% | 5,247,149 |
| May 13, 2026 | 3,710.00 | 3,765.00 | 3,435.00 | 3,585.00 | 3,585.00 | -0.69% | 7,599,775 |
| May 12, 2026 | 4,135.00 | 4,205.00 | 3,335.00 | 3,610.00 | 3,610.00 | -4.75% | 15,273,100 |
| May 11, 2026 | 3,795.00 | 4,155.00 | 3,560.00 | 3,790.00 | 3,790.00 | 3.69% | 16,628,420 |
| May 8, 2026 | 3,850.00 | 4,060.00 | 3,620.00 | 3,655.00 | 3,655.00 | -11.50% | 15,969,940 |
| May 7, 2026 | 3,750.00 | 4,675.00 | 3,725.00 | 4,130.00 | 4,130.00 | 9.99% | 134,633,800 |
| May 6, 2026 | 2,915.00 | 3,755.00 | 2,685.00 | 3,755.00 | 3,755.00 | 29.93% | 90,934,940 |
| May 4, 2026 | 2,910.00 | 3,050.00 | 2,815.00 | 2,890.00 | 2,890.00 | 5.47% | 13,060,190 |
| Apr 30, 2026 | 2,720.00 | 2,840.00 | 2,605.00 | 2,740.00 | 2,740.00 | -5.19% | 9,438,875 |
| Apr 29, 2026 | 3,035.00 | 3,035.00 | 2,850.00 | 2,890.00 | 2,890.00 | -4.78% | 4,513,479 |
| Apr 28, 2026 | 3,060.00 | 3,070.00 | 2,875.00 | 3,035.00 | 3,035.00 | 0.66% | 4,748,032 |
| Apr 27, 2026 | 3,035.00 | 3,160.00 | 2,875.00 | 3,015.00 | 3,015.00 | -0.66% | 10,580,360 |
| Apr 24, 2026 | 3,290.00 | 3,300.00 | 3,020.00 | 3,035.00 | 3,035.00 | -10.47% | 12,078,360 |
| Apr 23, 2026 | 3,915.00 | 4,020.00 | 3,260.00 | 3,390.00 | 3,390.00 | -13.74% | 19,395,200 |
| Apr 22, 2026 | 3,675.00 | 4,155.00 | 3,515.00 | 3,930.00 | 3,930.00 | 3.42% | 24,899,570 |
| Apr 21, 2026 | 4,170.00 | 4,290.00 | 3,405.00 | 3,800.00 | 3,800.00 | -2.06% | 74,748,910 |
| Apr 20, 2026 | 3,175.00 | 3,880.00 | 3,000.00 | 3,880.00 | 3,880.00 | 29.98% | 60,092,940 |
| Apr 17, 2026 | 3,405.00 | 3,405.00 | 2,625.00 | 2,985.00 | 2,985.00 | -15.80% | 51,025,270 |
| Apr 16, 2026 | 3,545.00 | 3,545.00 | 3,235.00 | 3,545.00 | 3,545.00 | 29.85% | 24,014,880 |
| Apr 15, 2026 | 2,505.00 | 2,730.00 | 2,425.00 | 2,730.00 | 2,730.00 | 30.00% | 17,781,390 |
| Apr 14, 2026 | 2,070.00 | 2,235.00 | 2,000.00 | 2,100.00 | 2,100.00 | 5.42% | 13,912,230 |
| Apr 13, 2026 | 1,848.00 | 2,170.00 | 1,800.00 | 1,992.00 | 1,992.00 | 7.91% | 22,776,070 |
| Apr 10, 2026 | 1,624.00 | 1,928.00 | 1,624.00 | 1,846.00 | 1,846.00 | 13.74% | 18,774,700 |
| Apr 9, 2026 | 1,655.00 | 1,661.00 | 1,607.00 | 1,623.00 | 1,623.00 | -1.81% | 298,704 |
| Apr 8, 2026 | 1,596.00 | 1,690.00 | 1,596.00 | 1,653.00 | 1,653.00 | 4.82% | 986,775 |
| Apr 7, 2026 | 1,620.00 | 1,620.00 | 1,557.00 | 1,577.00 | 1,577.00 | 0.25% | 282,345 |
| Apr 6, 2026 | 1,615.00 | 1,632.00 | 1,566.00 | 1,573.00 | 1,573.00 | -1.26% | 426,062 |
| Apr 3, 2026 | 1,595.00 | 1,629.00 | 1,560.00 | 1,593.00 | 1,593.00 | 2.12% | 492,218 |
| Apr 2, 2026 | 1,661.00 | 1,690.00 | 1,546.00 | 1,560.00 | 1,560.00 | -5.17% | 845,770 |
| Apr 1, 2026 | 1,600.00 | 1,655.00 | 1,600.00 | 1,645.00 | 1,645.00 | 4.25% | 647,512 |
| Mar 31, 2026 | 1,620.00 | 1,630.00 | 1,568.00 | 1,578.00 | 1,578.00 | -2.59% | 525,210 |
| Mar 30, 2026 | 1,680.00 | 1,680.00 | 1,594.00 | 1,620.00 | 1,620.00 | -3.57% | 613,199 |
| Mar 27, 2026 | 1,580.00 | 1,708.00 | 1,570.00 | 1,680.00 | 1,680.00 | 4.02% | 1,343,072 |
| Mar 26, 2026 | 1,711.00 | 1,712.00 | 1,610.00 | 1,615.00 | 1,615.00 | -5.11% | 780,935 |
| Mar 25, 2026 | 1,613.00 | 1,702.00 | 1,589.00 | 1,702.00 | 1,702.00 | 5.52% | 1,860,889 |
| Mar 24, 2026 | 1,577.00 | 1,622.00 | 1,566.00 | 1,613.00 | 1,613.00 | 5.15% | 900,283 |
| Mar 23, 2026 | 1,600.00 | 1,600.00 | 1,533.00 | 1,534.00 | 1,534.00 | -4.42% | 328,815 |
| Mar 20, 2026 | 1,590.00 | 1,621.00 | 1,576.00 | 1,605.00 | 1,605.00 | 1.84% | 415,908 |
| Mar 19, 2026 | 1,546.00 | 1,602.00 | 1,517.00 | 1,576.00 | 1,576.00 | 1.68% | 377,375 |
| Mar 18, 2026 | 1,555.00 | 1,567.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.13% | 242,924 |
| Mar 17, 2026 | 1,544.00 | 1,567.00 | 1,544.00 | 1,552.00 | 1,552.00 | 0.52% | 169,719 |
| Mar 16, 2026 | 1,575.00 | 1,577.00 | 1,536.00 | 1,544.00 | 1,544.00 | -1.40% | 166,185 |
| Mar 13, 2026 | 1,562.00 | 1,598.00 | 1,540.00 | 1,566.00 | 1,566.00 | 0.26% | 298,483 |
| Mar 12, 2026 | 1,519.00 | 1,571.00 | 1,504.00 | 1,562.00 | 1,562.00 | 2.83% | 351,742 |
| Mar 11, 2026 | 1,492.00 | 1,535.00 | 1,486.00 | 1,519.00 | 1,519.00 | 2.64% | 283,333 |
| Mar 10, 2026 | 1,490.00 | 1,504.00 | 1,450.00 | 1,480.00 | 1,480.00 | 2.78% | 177,227 |