Skip to main content
logo
Dream Security co., Ltd. (KOSDAQ:203650)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,285.00
-105.00 (-4.39%)
At close: Oct 22, 2026

Dream Security co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,490.002,550.002,245.002,285.002,285.00-4.39%2,321,967
Oct 21, 20262,420.002,455.002,360.002,390.002,390.00-0.62%1,035,123
Oct 20, 20262,535.002,555.002,400.002,405.002,405.00-5.87%1,062,478
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%1,308,500
Oct 15, 20262,415.002,480.002,355.002,435.002,435.00-3.75%2,054,865
Oct 14, 20262,580.002,650.002,490.002,530.002,530.00-1.94%1,298,438
Oct 13, 20262,525.002,670.002,500.002,580.002,580.00-1.53%3,638,491
Oct 12, 20262,815.002,825.002,600.002,620.002,620.00-4.90%2,471,212
Oct 8, 20262,870.002,925.002,700.002,755.002,755.00-6.13%2,680,792
Oct 7, 20263,060.003,110.002,910.002,935.002,935.00-5.17%4,040,280
Oct 6, 20263,200.003,360.002,995.003,095.003,095.008.79%17,424,510
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%1,513,314
Sep 30, 20262,725.002,805.002,690.002,715.002,715.000.37%1,679,500
Sep 29, 20262,905.002,905.002,665.002,705.002,705.00-5.25%2,769,754
Sep 28, 20262,805.003,045.002,750.002,855.002,855.002.33%7,407,259
Sep 23, 20262,750.003,045.002,745.002,790.002,790.003.72%15,003,040
Sep 22, 20262,790.002,840.002,650.002,690.002,690.000.19%3,500,966
Sep 21, 20262,830.002,960.002,670.002,685.002,685.00-5.12%6,124,524
Sep 18, 20262,810.002,865.002,810.002,830.002,830.002.54%2,314,361
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
Aug 31, 20262,060.002,140.001,997.002,125.002,125.00-766,949
Aug 28, 20262,180.002,290.002,105.002,125.002,125.000.24%3,468,936
Aug 27, 20262,100.002,130.002,080.002,120.002,120.000.95%401,199
Aug 26, 20262,075.002,110.002,020.002,100.002,100.001.69%358,001
Aug 25, 20262,000.002,080.001,920.002,065.002,065.002.23%538,324
Aug 24, 20262,070.002,070.001,997.002,020.002,020.00-0.49%579,737
Aug 21, 20262,070.002,080.001,999.002,030.002,030.00-4.02%610,822
Aug 20, 20262,020.002,120.002,020.002,115.002,115.005.96%743,943
Aug 19, 20262,010.002,060.001,992.001,996.001,996.00-4.27%692,782
Aug 18, 20262,200.002,205.002,050.002,085.002,085.00-4.36%716,369
Aug 14, 20262,150.002,180.002,080.002,180.002,180.002.35%923,923
Aug 13, 20262,170.002,220.002,130.002,130.002,130.000.71%1,198,685
Aug 12, 20262,095.002,190.002,065.002,115.002,115.001.20%1,665,002
Aug 11, 20262,050.002,095.001,996.002,090.002,090.00-917,538
Aug 10, 20262,030.002,100.002,015.002,090.002,090.006.31%1,191,406
Aug 7, 20262,045.002,115.001,941.001,966.001,966.00-2.19%1,581,258