Dream Security co., Ltd. (KOSDAQ:203650)
South Korea · Delayed Price · Currency is KRW 1,712.00
-127.00 (-6.91%)
At close: Jul 28, 2026
Dream Security co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,950.00 | 2,140.00 | 1,680.00 | 1,712.00 | 1,712.00 | -6.91% | 7,273,638 |
| Jul 27, 2026 | 1,841.00 | 1,860.00 | 1,767.00 | 1,839.00 | 1,839.00 | -0.11% | 1,190,649 |
| 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% | 2,960,175 |
| Jul 22, 2026 | 1,997.00 | 2,025.00 | 1,920.00 | 1,925.00 | 1,925.00 | -1.03% | 721,219 |
| Jul 21, 2026 | 1,935.00 | 1,975.00 | 1,870.00 | 1,945.00 | 1,945.00 | 0.15% | 931,250 |
| Jul 20, 2026 | 2,020.00 | 2,040.00 | 1,913.00 | 1,942.00 | 1,942.00 | -5.96% | 1,039,562 |
| Jul 16, 2026 | 2,120.00 | 2,120.00 | 2,050.00 | 2,065.00 | 2,065.00 | -4.84% | 979,498 |
| Jul 15, 2026 | 2,105.00 | 2,195.00 | 2,105.00 | 2,170.00 | 2,170.00 | 4.83% | 902,742 |
| Jul 14, 2026 | 2,040.00 | 2,090.00 | 1,950.00 | 2,070.00 | 2,070.00 | 1.22% | 1,471,142 |
| Jul 13, 2026 | 2,330.00 | 2,345.00 | 2,045.00 | 2,045.00 | 2,045.00 | -10.31% | 1,607,616 |
| Jul 10, 2026 | 2,110.00 | 2,350.00 | 2,100.00 | 2,280.00 | 2,280.00 | 8.83% | 1,977,497 |
| Jul 9, 2026 | 2,080.00 | 2,165.00 | 2,005.00 | 2,095.00 | 2,095.00 | - | 966,072 |
| Jul 8, 2026 | 2,085.00 | 2,145.00 | 2,030.00 | 2,095.00 | 2,095.00 | -0.95% | 936,723 |
| Jul 7, 2026 | 2,120.00 | 2,200.00 | 2,030.00 | 2,115.00 | 2,115.00 | -1.17% | 1,082,870 |
| Jul 6, 2026 | 2,160.00 | 2,195.00 | 2,085.00 | 2,140.00 | 2,140.00 | -0.70% | 962,311 |
| Jul 3, 2026 | 2,145.00 | 2,165.00 | 2,060.00 | 2,155.00 | 2,155.00 | 0.47% | 944,300 |
| Jul 2, 2026 | 2,250.00 | 2,270.00 | 2,130.00 | 2,145.00 | 2,145.00 | -5.71% | 1,113,218 |
| Jul 1, 2026 | 2,290.00 | 2,335.00 | 2,210.00 | 2,275.00 | 2,275.00 | -0.66% | 1,201,349 |
| Jun 30, 2026 | 2,290.00 | 2,320.00 | 2,185.00 | 2,290.00 | 2,290.00 | 0.44% | 957,978 |
| Jun 29, 2026 | 2,135.00 | 2,300.00 | 2,070.00 | 2,280.00 | 2,280.00 | 6.29% | 1,576,304 |
| Jun 26, 2026 | 2,355.00 | 2,405.00 | 2,085.00 | 2,145.00 | 2,145.00 | -10.81% | 2,956,936 |
| Jun 25, 2026 | 2,485.00 | 2,575.00 | 2,380.00 | 2,405.00 | 2,405.00 | -5.50% | 2,448,330 |
| Jun 24, 2026 | 2,465.00 | 2,625.00 | 2,355.00 | 2,545.00 | 2,545.00 | 3.25% | 5,817,524 |
| Jun 23, 2026 | 2,850.00 | 3,010.00 | 2,455.00 | 2,465.00 | 2,465.00 | -6.98% | 14,494,040 |
| Jun 22, 2026 | 2,570.00 | 2,650.00 | 2,480.00 | 2,650.00 | 2,650.00 | 1.92% | 1,566,352 |
| Jun 19, 2026 | 2,750.00 | 2,800.00 | 2,550.00 | 2,600.00 | 2,600.00 | -5.28% | 2,231,060 |
| Jun 18, 2026 | 2,925.00 | 2,925.00 | 2,745.00 | 2,745.00 | 2,745.00 | -7.26% | 2,565,546 |
| Jun 17, 2026 | 3,055.00 | 3,055.00 | 2,900.00 | 2,960.00 | 2,960.00 | -1.66% | 2,067,392 |
| Jun 16, 2026 | 3,140.00 | 3,215.00 | 2,905.00 | 3,010.00 | 3,010.00 | -1.63% | 2,618,383 |
| Jun 15, 2026 | 3,085.00 | 3,175.00 | 2,970.00 | 3,060.00 | 3,060.00 | 2.34% | 3,002,544 |
| Jun 12, 2026 | 2,990.00 | 3,170.00 | 2,965.00 | 2,990.00 | 2,990.00 | 2.22% | 2,573,695 |
| Jun 11, 2026 | 2,890.00 | 3,015.00 | 2,760.00 | 2,925.00 | 2,925.00 | -1.18% | 2,717,044 |
| Jun 10, 2026 | 2,980.00 | 3,060.00 | 2,905.00 | 2,960.00 | 2,960.00 | -5.58% | 1,603,044 |
| Jun 9, 2026 | 3,250.00 | 3,315.00 | 2,965.00 | 3,135.00 | 3,135.00 | 3.98% | 2,326,876 |
| Jun 8, 2026 | 2,565.00 | 3,170.00 | 2,565.00 | 3,015.00 | 3,015.00 | -2.27% | 2,328,299 |
| Jun 5, 2026 | 3,075.00 | 3,165.00 | 2,960.00 | 3,085.00 | 3,085.00 | -4.19% | 1,553,848 |
| Jun 4, 2026 | 3,160.00 | 3,300.00 | 3,000.00 | 3,220.00 | 3,220.00 | 1.90% | 2,062,050 |
| Jun 2, 2026 | 2,975.00 | 3,160.00 | 2,850.00 | 3,160.00 | 3,160.00 | -0.32% | 3,552,348 |
| Jun 1, 2026 | 3,380.00 | 3,390.00 | 3,100.00 | 3,170.00 | 3,170.00 | -9.17% | 4,631,101 |
| May 29, 2026 | 3,790.00 | 3,805.00 | 3,320.00 | 3,490.00 | 3,490.00 | 0.14% | 7,654,317 |
| May 28, 2026 | 3,820.00 | 3,820.00 | 3,400.00 | 3,485.00 | 3,485.00 | -8.29% | 6,046,895 |
| May 27, 2026 | 4,810.00 | 4,810.00 | 3,650.00 | 3,800.00 | 3,800.00 | -17.66% | 31,853,147 |
| May 26, 2026 | 3,725.00 | 4,615.00 | 3,725.00 | 4,615.00 | 4,615.00 | 30.00% | 21,300,820 |
| May 22, 2026 | 3,800.00 | 4,030.00 | 3,450.00 | 3,550.00 | 3,550.00 | 12.88% | 23,035,960 |
| May 21, 2026 | 3,205.00 | 3,250.00 | 3,105.00 | 3,145.00 | 3,145.00 | 1.29% | 2,508,030 |
| 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 |