Skip to main content
logo
Dream Security co., Ltd. (KOSDAQ:203650)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,115.00
-25.00 (-1.17%)
At close: Jul 7, 2026

Dream Security co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20262,120.002,200.002,030.002,115.002,115.00-1.17%1,082,870
Jul 6, 20262,160.002,195.002,085.002,140.002,140.00-0.70%962,311
Jul 3, 20262,145.002,165.002,060.002,155.002,155.000.47%944,300
Jul 2, 20262,250.002,270.002,130.002,145.002,145.00-5.71%1,113,218
Jul 1, 20262,290.002,335.002,210.002,275.002,275.00-0.66%1,201,349
Jun 30, 20262,290.002,320.002,185.002,290.002,290.000.44%957,978
Jun 29, 20262,135.002,300.002,070.002,280.002,280.006.29%1,576,304
Jun 26, 20262,355.002,405.002,085.002,145.002,145.00-10.81%2,956,936
Jun 25, 20262,485.002,575.002,380.002,405.002,405.00-5.50%2,448,330
Jun 24, 20262,465.002,625.002,355.002,545.002,545.003.25%5,817,524
Jun 23, 20262,850.003,010.002,455.002,465.002,465.00-6.98%14,494,040
Jun 22, 20262,570.002,650.002,480.002,650.002,650.001.92%1,566,352
Jun 19, 20262,750.002,800.002,550.002,600.002,600.00-5.28%2,231,060
Jun 18, 20262,925.002,925.002,745.002,745.002,745.00-7.26%2,565,546
Jun 17, 20263,055.003,055.002,900.002,960.002,960.00-1.66%2,067,392
Jun 16, 20263,140.003,215.002,905.003,010.003,010.00-1.63%2,618,383
Jun 15, 20263,085.003,175.002,970.003,060.003,060.002.34%3,002,544
Jun 12, 20262,990.003,170.002,965.002,990.002,990.002.22%2,573,695
Jun 11, 20262,890.003,015.002,760.002,925.002,925.00-1.18%2,717,044
Jun 10, 20262,980.003,060.002,905.002,960.002,960.00-5.58%1,603,044
Jun 9, 20263,250.003,315.002,965.003,135.003,135.003.98%2,326,876
Jun 8, 20262,565.003,170.002,565.003,015.003,015.00-2.27%2,328,299
Jun 5, 20263,075.003,165.002,960.003,085.003,085.00-4.19%1,553,848
Jun 4, 20263,160.003,300.003,000.003,220.003,220.001.90%2,062,050
Jun 2, 20262,975.003,160.002,850.003,160.003,160.00-0.32%3,552,348
Jun 1, 20263,380.003,390.003,100.003,170.003,170.00-9.17%4,631,101
May 29, 20263,790.003,805.003,320.003,490.003,490.000.14%7,654,317
May 28, 20263,820.003,820.003,400.003,485.003,485.00-8.29%6,046,895
May 27, 20264,810.004,810.003,650.003,800.003,800.00-17.66%31,853,147
May 26, 20263,725.004,615.003,725.004,615.004,615.0030.00%21,300,820
May 22, 20263,800.004,030.003,450.003,550.003,550.0012.88%23,035,960
May 21, 20263,205.003,250.003,105.003,145.003,145.001.29%2,508,030
May 20, 20263,260.003,260.002,980.003,105.003,105.00-7.45%3,736,545
May 19, 20263,225.003,710.003,090.003,355.003,355.005.84%13,787,870
May 18, 20263,010.003,230.002,805.003,170.003,170.004.97%4,772,191
May 15, 20263,265.003,385.003,000.003,020.003,020.00-7.50%4,860,290
May 14, 20263,460.003,560.003,220.003,265.003,265.00-8.93%5,247,149
May 13, 20263,710.003,765.003,435.003,585.003,585.00-0.69%7,599,775
May 12, 20264,135.004,205.003,335.003,610.003,610.00-4.75%15,273,100
May 11, 20263,795.004,155.003,560.003,790.003,790.003.69%16,628,420
May 8, 20263,850.004,060.003,620.003,655.003,655.00-11.50%15,969,940
May 7, 20263,750.004,675.003,725.004,130.004,130.009.99%134,633,800
May 6, 20262,915.003,755.002,685.003,755.003,755.0029.93%90,934,940
May 4, 20262,910.003,050.002,815.002,890.002,890.005.47%13,060,190
Apr 30, 20262,720.002,840.002,605.002,740.002,740.00-5.19%9,438,875
Apr 29, 20263,035.003,035.002,850.002,890.002,890.00-4.78%4,513,479
Apr 28, 20263,060.003,070.002,875.003,035.003,035.000.66%4,748,032
Apr 27, 20263,035.003,160.002,875.003,015.003,015.00-0.66%10,580,360
Apr 24, 20263,290.003,300.003,020.003,035.003,035.00-10.47%12,078,360
Apr 23, 20263,915.004,020.003,260.003,390.003,390.00-13.74%19,395,200