Skip to main content
Dream Security co., Ltd. (KOSDAQ:203650)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,729.00
+4.00 (0.23%)
At close: Dec 5, 2025

Dream Security co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,754.001,760.001,703.001,729.001,729.000.23%211,466
Dec 4, 20251,721.001,743.001,704.001,725.001,725.000.29%265,304
Dec 3, 20251,696.001,723.001,690.001,720.001,720.001.42%235,245
Dec 2, 20251,685.001,699.001,650.001,696.001,696.000.71%196,964
Dec 1, 20251,750.001,771.001,620.001,684.001,684.001.57%857,684
Nov 28, 20251,632.001,664.001,610.001,658.001,658.003.17%229,488
Nov 27, 20251,557.001,611.001,557.001,607.001,607.002.82%229,163
Nov 26, 20251,552.001,569.001,543.001,563.001,563.000.84%154,194
Nov 25, 20251,552.001,650.001,531.001,550.001,550.00-0.13%347,108
Nov 24, 20251,620.001,622.001,547.001,552.001,552.00-4.02%462,761
Nov 21, 20251,635.001,635.001,592.001,617.001,617.00-1.52%319,430
Nov 20, 20251,643.001,715.001,624.001,642.001,642.000.49%340,926
Nov 19, 20251,624.001,672.001,618.001,634.001,634.000.68%506,779
Nov 18, 20251,733.001,734.001,600.001,623.001,623.00-7.12%1,908,693
Nov 17, 20251,750.001,810.001,745.001,747.501,747.50-0.43%1,343,838
Nov 14, 20251,782.501,807.501,750.001,755.001,755.00-2.90%804,854
Nov 13, 20251,820.001,827.501,790.001,807.501,807.50-0.69%632,640
Nov 12, 20251,805.001,830.001,795.001,820.001,820.000.28%651,292
Nov 11, 20251,832.501,855.001,795.001,815.001,815.00-0.82%728,300
Nov 10, 20251,825.001,840.001,787.501,830.001,830.000.97%695,736
Nov 7, 20251,825.001,850.001,775.001,812.501,812.50-2.16%1,159,828
Nov 6, 20251,870.001,932.501,832.501,852.501,852.50-0.13%2,640,464
Nov 5, 20251,832.501,857.501,772.501,855.001,855.001.09%2,070,168
Nov 4, 20251,840.001,860.001,750.001,835.001,835.009.55%5,482,492
Nov 3, 20251,670.001,697.501,670.001,675.001,675.000.30%515,722
Oct 31, 20251,670.001,687.501,665.001,670.001,670.00-0.60%413,094
Oct 30, 20251,732.501,740.001,677.501,680.001,680.00-3.45%712,010
Oct 29, 20251,730.001,760.001,717.501,740.001,740.000.58%719,966
Oct 28, 20251,750.001,775.001,722.501,730.001,730.00-0.86%682,226
Oct 27, 20251,735.001,757.501,727.501,745.001,745.001.16%861,254
Oct 24, 20251,757.501,820.001,717.501,725.001,725.00-1.43%1,075,276
Oct 23, 20251,700.001,782.501,675.001,750.001,750.003.09%2,272,114
Oct 22, 20251,687.501,702.501,655.001,697.501,697.500.59%796,698
Oct 21, 20251,705.001,715.001,682.501,687.501,687.50-1.03%578,750
Oct 20, 20251,710.001,710.001,660.001,705.001,705.001.34%520,636
Oct 17, 20251,725.001,735.001,682.501,682.501,682.50-3.86%1,055,804
Oct 16, 20251,800.001,800.001,745.001,750.001,750.00-2.10%1,093,228
Oct 15, 20251,785.001,800.001,762.501,787.501,787.500.28%1,072,026
Oct 14, 20251,775.001,872.501,732.501,782.501,782.504.24%6,532,046
Oct 13, 20251,730.001,735.001,677.501,710.001,710.00-1.58%391,440
Oct 10, 20251,717.501,755.001,715.001,737.501,737.502.36%734,866
Oct 2, 20251,695.001,717.501,687.501,697.501,697.500.15%300,170
Oct 1, 20251,740.001,740.001,690.001,695.001,695.00-2.31%531,356
Sep 30, 20251,750.001,762.501,720.001,735.001,735.00-1.28%396,190
Sep 29, 20251,775.001,827.501,757.501,757.501,757.501.44%1,150,774
Sep 26, 20251,792.501,797.501,730.001,732.501,732.50-4.15%830,722
Sep 25, 20251,797.501,815.001,772.501,807.501,807.500.56%692,314
Sep 24, 20251,825.001,840.001,777.501,797.501,797.50-1.24%1,013,674
Sep 23, 20251,822.501,857.501,792.501,820.001,820.00-0.95%1,600,110
Sep 22, 20251,870.001,902.501,827.501,837.501,837.50-2,568,664
Sep 19, 20251,850.001,915.001,795.001,837.501,837.503.52%8,636,618
Sep 18, 20251,705.001,820.001,705.001,775.001,775.004.72%2,888,632
Sep 17, 20251,710.001,712.501,685.001,695.001,695.00-0.59%284,966
Sep 16, 20251,732.501,752.501,702.501,705.001,705.00-1.16%440,332
Sep 15, 20251,750.001,750.001,700.001,725.001,725.001.47%652,302
Sep 12, 20251,695.001,710.001,682.501,700.001,700.001.04%404,854
Sep 11, 20251,692.501,712.501,675.001,682.501,682.50-0.15%471,694
Sep 10, 20251,680.001,705.001,655.001,685.001,685.002.28%805,740
Sep 9, 20251,632.501,652.501,632.501,647.501,647.500.46%196,840
Sep 8, 20251,622.501,647.501,620.001,640.001,640.000.61%259,598
Sep 5, 20251,635.001,640.001,620.001,630.001,630.00-0.15%140,206
Sep 4, 20251,600.001,642.501,600.001,632.501,632.501.24%171,836
Sep 3, 20251,610.001,620.001,592.501,612.501,612.500.78%172,756
Sep 2, 20251,632.501,665.001,600.001,600.001,600.000.16%307,344
Sep 1, 20251,632.501,635.001,590.001,597.501,597.50-2.44%380,306
Aug 29, 20251,652.501,665.001,632.501,637.501,637.50-0.91%221,326
Aug 28, 20251,635.001,665.001,635.001,652.501,652.500.15%135,182
Aug 27, 20251,655.001,660.001,635.001,650.001,650.00-0.15%213,116
Aug 26, 20251,650.001,660.001,635.001,652.501,652.50-0.15%168,906
Aug 25, 20251,650.001,667.501,650.001,655.001,655.000.76%204,016
Aug 22, 20251,607.501,657.501,607.501,642.501,642.501.55%379,196
Aug 21, 20251,615.001,640.001,615.001,617.501,617.50-0.46%216,462
Aug 20, 20251,642.501,645.001,590.001,625.001,625.00-1.81%461,292
Aug 19, 20251,677.501,685.001,647.501,655.001,655.00-1.34%455,618
Aug 18, 20251,677.501,687.501,665.001,677.501,677.50-0.59%254,988
Aug 14, 20251,692.501,705.001,680.001,687.501,687.50-0.30%286,556
Aug 13, 20251,715.001,725.001,685.001,692.501,692.50-263,082
Aug 12, 20251,720.001,747.501,692.501,692.501,692.50-1.17%390,632
Aug 11, 20251,725.001,732.501,707.501,712.501,712.50-0.72%250,032
Aug 8, 20251,712.501,742.501,710.001,725.001,725.000.44%375,634
Aug 7, 20251,705.001,730.001,692.501,717.501,717.500.59%340,654
Aug 6, 20251,722.501,737.501,702.501,707.501,707.500.44%464,638
Aug 5, 20251,707.501,727.501,682.501,700.001,700.00-288,786
Aug 4, 20251,640.001,740.001,640.001,700.001,700.002.56%542,832
Aug 1, 20251,707.501,717.501,655.001,657.501,657.50-4.05%860,770
Jul 31, 20251,745.001,770.001,710.001,727.501,727.50-1.00%483,696
Jul 30, 20251,757.501,767.501,740.001,745.001,745.00-0.71%570,656
Jul 29, 20251,810.001,815.001,750.001,757.501,757.50-2,967,120
Jul 28, 20251,795.001,807.501,740.001,757.501,757.50-2.09%641,296
Jul 25, 20251,767.501,825.001,767.501,795.001,795.001.56%439,708
Jul 24, 20251,810.001,822.501,762.501,767.501,767.50-2.35%528,290
Jul 23, 20251,830.001,840.001,800.001,810.001,810.00-1.36%464,404
Jul 22, 20251,865.001,880.001,812.501,835.001,835.00-1.61%684,950
Jul 21, 20251,882.501,895.001,865.001,865.001,865.00-0.93%326,536
Jul 18, 20251,905.001,910.001,875.001,882.501,882.50-1.18%416,644
Jul 17, 20251,937.501,972.501,885.001,905.001,905.00-0.26%934,778
Jul 16, 20251,925.001,935.001,897.501,910.001,910.00-0.78%435,778
Jul 15, 20251,955.001,972.501,917.501,925.001,925.00-1.41%650,056
Jul 14, 20251,967.501,980.001,920.001,952.501,952.50-1.76%816,460
Jul 11, 20251,995.002,025.001,955.001,987.501,987.500.25%1,731,856