Dreamus Company (KOSDAQ:060570)
South Korea
· Delayed Price · Currency is KRW 1,114.00
-84.00 (-7.01%)
At close: Mar 9, 2026
Dreamus Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,138.00 | 1,196.00 | 1,103.00 | 1,114.00 | 1,114.00 | -7.01% | 120,895 |
| Mar 6, 2026 | 1,185.00 | 1,215.00 | 1,145.00 | 1,198.00 | 1,198.00 | 0.59% | 80,048 |
| Mar 5, 2026 | 1,110.00 | 1,193.00 | 1,110.00 | 1,191.00 | 1,191.00 | 8.47% | 97,008 |
| Mar 4, 2026 | 1,224.00 | 1,224.00 | 1,098.00 | 1,098.00 | 1,098.00 | -10.37% | 207,110 |
| Mar 3, 2026 | 1,280.00 | 1,280.00 | 1,200.00 | 1,225.00 | 1,225.00 | -4.45% | 134,086 |
| Feb 27, 2026 | 1,314.00 | 1,343.00 | 1,256.00 | 1,282.00 | 1,282.00 | -1.38% | 74,062 |
| Feb 26, 2026 | 1,353.00 | 1,366.00 | 1,300.00 | 1,300.00 | 1,300.00 | -3.92% | 183,208 |
| Feb 25, 2026 | 1,372.00 | 1,380.00 | 1,349.00 | 1,353.00 | 1,353.00 | -0.51% | 155,183 |
| Feb 24, 2026 | 1,380.00 | 1,380.00 | 1,336.00 | 1,360.00 | 1,360.00 | -0.58% | 96,934 |
| Feb 23, 2026 | 1,392.00 | 1,397.00 | 1,368.00 | 1,368.00 | 1,368.00 | -1.72% | 72,811 |
| Feb 20, 2026 | 1,419.00 | 1,438.00 | 1,391.00 | 1,392.00 | 1,392.00 | -1.90% | 58,613 |
| Feb 19, 2026 | 1,403.00 | 1,424.00 | 1,371.00 | 1,419.00 | 1,419.00 | 1.21% | 71,213 |
| Feb 13, 2026 | 1,397.00 | 1,408.00 | 1,369.00 | 1,402.00 | 1,402.00 | 0.36% | 100,903 |
| Feb 12, 2026 | 1,394.00 | 1,420.00 | 1,390.00 | 1,397.00 | 1,397.00 | 0.22% | 52,522 |
| Feb 11, 2026 | 1,389.00 | 1,420.00 | 1,372.00 | 1,394.00 | 1,394.00 | 0.36% | 40,230 |
| Feb 10, 2026 | 1,375.00 | 1,430.00 | 1,363.00 | 1,389.00 | 1,389.00 | 1.98% | 86,088 |
| Feb 9, 2026 | 1,382.00 | 1,402.00 | 1,360.00 | 1,362.00 | 1,362.00 | -1.38% | 75,083 |
| Feb 6, 2026 | 1,331.00 | 1,454.00 | 1,295.00 | 1,381.00 | 1,381.00 | 4.46% | 182,771 |
| Feb 5, 2026 | 1,377.00 | 1,389.00 | 1,315.00 | 1,322.00 | 1,322.00 | -3.92% | 121,341 |
| Feb 4, 2026 | 1,328.00 | 1,400.00 | 1,327.00 | 1,376.00 | 1,376.00 | 3.61% | 95,377 |
| Feb 3, 2026 | 1,341.00 | 1,365.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.08% | 45,490 |
| Feb 2, 2026 | 1,390.00 | 1,400.00 | 1,327.00 | 1,327.00 | 1,327.00 | -4.46% | 124,497 |
| Jan 30, 2026 | 1,440.00 | 1,440.00 | 1,388.00 | 1,389.00 | 1,389.00 | -3.74% | 162,739 |
| Jan 29, 2026 | 1,476.00 | 1,476.00 | 1,426.00 | 1,443.00 | 1,443.00 | -2.17% | 68,970 |
| Jan 28, 2026 | 1,470.00 | 1,495.00 | 1,468.00 | 1,475.00 | 1,475.00 | 0.48% | 99,266 |
| Jan 27, 2026 | 1,466.00 | 1,498.00 | 1,466.00 | 1,468.00 | 1,468.00 | -0.88% | 62,143 |
| Jan 26, 2026 | 1,496.00 | 1,504.00 | 1,451.00 | 1,481.00 | 1,481.00 | -1.00% | 130,836 |
| Jan 23, 2026 | 1,520.00 | 1,520.00 | 1,415.00 | 1,496.00 | 1,496.00 | 0.94% | 97,743 |
| Jan 22, 2026 | 1,527.00 | 1,527.00 | 1,446.00 | 1,482.00 | 1,482.00 | 0.88% | 85,593 |
| Jan 21, 2026 | 1,460.00 | 1,528.00 | 1,450.00 | 1,469.00 | 1,469.00 | 0.41% | 58,695 |
| Jan 20, 2026 | 1,427.00 | 1,480.00 | 1,356.00 | 1,463.00 | 1,463.00 | 2.52% | 161,394 |
| Jan 19, 2026 | 1,473.00 | 1,489.00 | 1,426.00 | 1,427.00 | 1,427.00 | -3.12% | 104,590 |
| Jan 16, 2026 | 1,543.00 | 1,543.00 | 1,460.00 | 1,473.00 | 1,473.00 | -4.66% | 91,709 |
| Jan 15, 2026 | 1,518.00 | 1,545.00 | 1,499.00 | 1,545.00 | 1,545.00 | 2.39% | 84,461 |
| Jan 14, 2026 | 1,453.00 | 1,533.00 | 1,450.00 | 1,509.00 | 1,509.00 | 3.29% | 58,151 |
| Jan 13, 2026 | 1,488.00 | 1,490.00 | 1,454.00 | 1,461.00 | 1,461.00 | -1.81% | 68,211 |
| Jan 12, 2026 | 1,555.00 | 1,555.00 | 1,465.00 | 1,488.00 | 1,488.00 | -0.87% | 58,143 |
| Jan 9, 2026 | 1,539.00 | 1,539.00 | 1,449.00 | 1,501.00 | 1,501.00 | 3.23% | 44,377 |
| Jan 8, 2026 | 1,480.00 | 1,533.00 | 1,453.00 | 1,454.00 | 1,454.00 | -1.76% | 79,503 |
| Jan 7, 2026 | 1,470.00 | 1,498.00 | 1,461.00 | 1,480.00 | 1,480.00 | -0.13% | 76,587 |
| Jan 6, 2026 | 1,487.00 | 1,503.00 | 1,436.00 | 1,482.00 | 1,482.00 | -0.34% | 169,391 |
| Jan 5, 2026 | 1,526.00 | 1,558.00 | 1,444.00 | 1,487.00 | 1,487.00 | -2.56% | 193,003 |
| Jan 2, 2026 | 1,430.00 | 1,545.00 | 1,426.00 | 1,526.00 | 1,526.00 | 6.64% | 74,002 |
| Dec 30, 2025 | 1,487.00 | 1,487.00 | 1,431.00 | 1,431.00 | 1,431.00 | -2.25% | 48,872 |
| Dec 29, 2025 | 1,475.00 | 1,499.00 | 1,460.00 | 1,464.00 | 1,464.00 | -0.75% | 46,955 |
| Dec 26, 2025 | 1,491.00 | 1,510.00 | 1,474.00 | 1,475.00 | 1,475.00 | -1.67% | 64,178 |
| Dec 24, 2025 | 1,502.00 | 1,525.00 | 1,473.00 | 1,500.00 | 1,500.00 | -0.07% | 58,843 |
| Dec 23, 2025 | 1,565.00 | 1,565.00 | 1,501.00 | 1,501.00 | 1,501.00 | -4.39% | 71,330 |
| Dec 22, 2025 | 1,573.00 | 1,598.00 | 1,564.00 | 1,570.00 | 1,570.00 | -0.19% | 23,098 |
| Dec 19, 2025 | 1,583.00 | 1,590.00 | 1,573.00 | 1,573.00 | 1,573.00 | -0.51% | 25,608 |
| Dec 18, 2025 | 1,600.00 | 1,600.00 | 1,566.00 | 1,581.00 | 1,581.00 | -1.00% | 30,844 |
| Dec 17, 2025 | 1,597.00 | 1,597.00 | 1,566.00 | 1,597.00 | 1,597.00 | 0.44% | 29,096 |
| Dec 16, 2025 | 1,594.00 | 1,600.00 | 1,566.00 | 1,590.00 | 1,590.00 | -0.25% | 15,765 |
| Dec 15, 2025 | 1,560.00 | 1,594.00 | 1,550.00 | 1,594.00 | 1,594.00 | 2.44% | 38,994 |
| Dec 12, 2025 | 1,615.00 | 1,645.00 | 1,555.00 | 1,556.00 | 1,556.00 | -4.42% | 140,395 |
| Dec 11, 2025 | 1,613.00 | 1,642.00 | 1,603.00 | 1,628.00 | 1,628.00 | 0.93% | 43,956 |
| Dec 10, 2025 | 1,616.00 | 1,616.00 | 1,602.00 | 1,613.00 | 1,613.00 | -0.19% | 20,046 |
| Dec 9, 2025 | 1,654.00 | 1,654.00 | 1,600.00 | 1,616.00 | 1,616.00 | -2.30% | 28,953 |
| Dec 8, 2025 | 1,691.00 | 1,691.00 | 1,634.00 | 1,654.00 | 1,654.00 | -1.72% | 36,792 |
| Dec 5, 2025 | 1,622.00 | 1,904.00 | 1,602.00 | 1,683.00 | 1,683.00 | 5.12% | 646,270 |
| Dec 4, 2025 | 1,657.00 | 1,684.00 | 1,600.00 | 1,601.00 | 1,601.00 | -1.72% | 34,977 |
| Dec 3, 2025 | 1,604.00 | 1,685.00 | 1,601.00 | 1,629.00 | 1,629.00 | 1.56% | 57,729 |
| Dec 2, 2025 | 1,600.00 | 1,638.00 | 1,589.00 | 1,604.00 | 1,604.00 | 0.25% | 45,604 |
| Dec 1, 2025 | 1,634.00 | 1,646.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.03% | 48,213 |
| Nov 28, 2025 | 1,584.00 | 1,699.00 | 1,550.00 | 1,650.00 | 1,650.00 | 4.17% | 68,880 |
| Nov 27, 2025 | 1,600.00 | 1,630.00 | 1,570.00 | 1,584.00 | 1,584.00 | -0.19% | 45,332 |
| Nov 26, 2025 | 1,587.00 | 1,630.00 | 1,572.00 | 1,587.00 | 1,587.00 | 1.41% | 41,929 |
| Nov 25, 2025 | 1,649.00 | 1,649.00 | 1,565.00 | 1,565.00 | 1,565.00 | -2.25% | 35,112 |
| Nov 24, 2025 | 1,605.00 | 1,649.00 | 1,584.00 | 1,601.00 | 1,601.00 | 0.63% | 41,878 |
| Nov 21, 2025 | 1,659.00 | 1,659.00 | 1,591.00 | 1,591.00 | 1,591.00 | -4.16% | 52,824 |
| Nov 20, 2025 | 1,669.00 | 1,669.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.18% | 28,741 |
| Nov 19, 2025 | 1,660.00 | 1,660.00 | 1,604.00 | 1,657.00 | 1,657.00 | 1.10% | 37,961 |
| Nov 18, 2025 | 1,690.00 | 1,690.00 | 1,620.00 | 1,639.00 | 1,639.00 | -3.02% | 87,969 |
| Nov 17, 2025 | 1,721.00 | 1,726.00 | 1,651.00 | 1,690.00 | 1,690.00 | -1.74% | 66,367 |
| Nov 14, 2025 | 1,700.00 | 1,729.00 | 1,664.00 | 1,720.00 | 1,720.00 | 1.42% | 66,863 |
| Nov 13, 2025 | 1,688.00 | 1,822.00 | 1,688.00 | 1,696.00 | 1,696.00 | 0.47% | 381,445 |
| Nov 12, 2025 | 1,709.00 | 1,760.00 | 1,687.00 | 1,688.00 | 1,688.00 | -1.23% | 58,697 |
| Nov 11, 2025 | 1,630.00 | 1,709.00 | 1,616.00 | 1,709.00 | 1,709.00 | 7.15% | 87,584 |
| Nov 10, 2025 | 1,574.00 | 1,650.00 | 1,545.00 | 1,595.00 | 1,595.00 | 1.27% | 47,717 |
| Nov 7, 2025 | 1,579.00 | 1,598.00 | 1,500.00 | 1,575.00 | 1,575.00 | -0.25% | 60,282 |
| Nov 6, 2025 | 1,557.00 | 1,619.00 | 1,551.00 | 1,579.00 | 1,579.00 | 1.41% | 53,575 |
| Nov 5, 2025 | 1,552.00 | 1,595.00 | 1,513.00 | 1,557.00 | 1,557.00 | 0.39% | 71,873 |
| Nov 4, 2025 | 1,595.00 | 1,649.00 | 1,551.00 | 1,551.00 | 1,551.00 | -3.42% | 142,044 |
| Nov 3, 2025 | 1,699.00 | 1,699.00 | 1,606.00 | 1,606.00 | 1,606.00 | -3.08% | 124,107 |
| Oct 31, 2025 | 1,701.00 | 1,706.00 | 1,657.00 | 1,657.00 | 1,657.00 | -0.84% | 43,217 |
| Oct 30, 2025 | 1,705.00 | 1,713.00 | 1,660.00 | 1,671.00 | 1,671.00 | -2.45% | 50,491 |
| Oct 29, 2025 | 1,719.00 | 1,732.00 | 1,670.00 | 1,713.00 | 1,713.00 | -1.32% | 74,138 |
| Oct 28, 2025 | 1,682.00 | 1,736.00 | 1,682.00 | 1,736.00 | 1,736.00 | 2.24% | 50,921 |
| Oct 27, 2025 | 1,687.00 | 1,711.00 | 1,663.00 | 1,698.00 | 1,698.00 | 1.07% | 99,693 |
| Oct 24, 2025 | 1,681.00 | 1,681.00 | 1,652.00 | 1,680.00 | 1,680.00 | -0.06% | 80,820 |
| Oct 23, 2025 | 1,705.00 | 1,719.00 | 1,623.00 | 1,681.00 | 1,681.00 | -3.22% | 265,862 |
| Oct 22, 2025 | 1,760.00 | 1,760.00 | 1,681.00 | 1,737.00 | 1,737.00 | -0.06% | 152,894 |
| Oct 21, 2025 | 1,700.00 | 1,738.00 | 1,699.00 | 1,738.00 | 1,738.00 | 1.70% | 106,876 |
| Oct 20, 2025 | 1,725.00 | 1,734.00 | 1,701.00 | 1,709.00 | 1,709.00 | -0.93% | 60,704 |
| Oct 17, 2025 | 1,814.00 | 1,923.00 | 1,715.00 | 1,725.00 | 1,725.00 | -2.87% | 368,691 |
| Oct 16, 2025 | 1,739.00 | 2,050.00 | 1,704.00 | 1,776.00 | 1,776.00 | 2.13% | 2,141,571 |
| Oct 15, 2025 | 1,695.00 | 1,742.00 | 1,681.00 | 1,739.00 | 1,739.00 | 2.60% | 48,946 |
| Oct 14, 2025 | 1,657.00 | 1,750.00 | 1,656.00 | 1,695.00 | 1,695.00 | 1.56% | 67,614 |
| Oct 13, 2025 | 1,717.00 | 1,749.00 | 1,652.00 | 1,669.00 | 1,669.00 | -3.47% | 139,544 |
| Oct 10, 2025 | 1,760.00 | 1,760.00 | 1,708.00 | 1,729.00 | 1,729.00 | -1.76% | 51,131 |