Advertisement
U.S. markets open in 32 minutes

Dreamus Company (060570.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
3,000.00-20.00 (-0.66%)
At close: 03:30PM KST
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243,010.003,030.002,950.003,000.003,000.00154,904
Mar 27, 20243,065.003,075.003,000.003,020.003,020.00115,339
Mar 26, 20243,055.003,090.003,020.003,060.003,060.00133,407
Mar 25, 20243,005.003,085.002,995.003,085.003,085.0098,946
Mar 22, 20243,015.003,095.002,950.003,005.003,005.00138,811
Mar 21, 20243,075.003,090.003,000.003,020.003,020.00139,260
Mar 20, 20243,125.003,150.003,000.003,070.003,070.00255,064
Mar 19, 20243,235.003,235.003,130.003,130.003,130.00124,323
Mar 18, 20243,230.003,245.003,190.003,205.003,205.0083,713
Mar 15, 20243,165.003,295.003,140.003,230.003,230.00249,044
Mar 14, 20243,230.003,230.003,120.003,175.003,175.00183,693
Mar 13, 20243,260.003,290.003,190.003,215.003,215.00176,282
Mar 12, 20243,240.003,300.003,210.003,265.003,265.00171,986
Mar 11, 20243,260.003,275.003,160.003,240.003,240.00158,720
Mar 08, 20243,180.003,275.003,180.003,250.003,250.00177,630
Mar 07, 20243,180.003,240.003,140.003,180.003,180.00191,611
Mar 06, 20243,215.003,290.003,160.003,170.003,170.00207,072
Mar 05, 20243,310.003,435.003,210.003,265.003,265.001,443,484
Mar 04, 20243,140.003,345.003,135.003,305.003,305.00533,169
Feb 29, 20243,200.003,200.003,110.003,160.003,160.00111,777
Feb 28, 20243,225.003,275.003,195.003,195.003,195.00209,438
Feb 27, 20243,290.003,310.003,160.003,245.003,245.00544,832
Feb 26, 20243,350.003,460.003,210.003,355.003,355.001,398,219
Feb 23, 20243,195.003,330.003,155.003,295.003,295.00472,980
Feb 22, 20243,230.003,265.003,200.003,205.003,205.00132,347
Feb 21, 20243,240.003,290.003,205.003,245.003,245.00176,967
Feb 20, 20243,290.003,320.003,190.003,275.003,275.00236,839
Feb 19, 20243,200.003,315.003,180.003,300.003,300.00287,754
Feb 16, 20243,250.003,330.003,180.003,210.003,210.00377,863
Feb 15, 20243,175.003,245.003,150.003,245.003,245.00194,737
Feb 14, 20243,100.003,190.003,065.003,175.003,175.00162,827
Feb 13, 20243,115.003,155.003,090.003,130.003,130.00159,159
Feb 08, 20243,000.003,115.003,000.003,115.003,115.00179,486
Feb 07, 20243,030.003,065.002,975.003,065.003,065.00309,822
Feb 06, 20243,050.003,110.003,030.003,040.003,040.00193,717
Feb 05, 20243,225.003,225.003,050.003,090.003,090.00439,999
Feb 02, 20243,200.003,285.003,200.003,235.003,235.00313,277
Feb 01, 20243,260.003,340.003,185.003,225.003,225.00788,669
Jan 31, 20243,260.003,290.003,170.003,280.003,280.00516,823
Jan 30, 20243,225.003,350.003,205.003,300.003,300.00921,071
Jan 29, 20243,280.003,320.003,165.003,225.003,225.00524,127
Jan 26, 20243,170.003,455.003,160.003,315.003,315.002,240,742
Jan 25, 20243,230.003,235.003,100.003,220.003,220.00888,745
Jan 24, 20243,355.003,365.003,260.003,265.003,265.00769,354
Jan 23, 20243,990.004,000.003,410.003,420.003,420.005,347,147
Jan 22, 20243,715.003,780.003,515.003,680.003,680.004,120,304
Jan 19, 20243,040.003,835.003,025.003,715.003,715.0019,587,720
Jan 18, 20242,965.003,095.002,945.003,005.003,005.00153,088
Jan 17, 20243,000.003,015.002,880.002,995.002,995.00138,275
Jan 16, 20243,000.003,090.002,890.003,020.003,020.00306,962
Jan 15, 20243,025.003,045.002,985.003,020.003,020.0052,133
Jan 12, 20243,105.003,105.002,995.003,025.003,025.0099,696
Jan 11, 20242,980.003,110.002,970.003,105.003,105.00217,815
Jan 10, 20243,055.003,060.002,975.002,980.002,980.0077,030
Jan 09, 20243,010.003,070.002,970.003,065.003,065.00131,709
Jan 08, 20242,930.003,085.002,910.002,960.002,960.00207,245
Jan 05, 20242,870.002,995.002,860.002,925.002,925.0086,004
Jan 04, 20242,900.002,900.002,845.002,875.002,875.0068,152
Jan 03, 20242,895.002,930.002,885.002,900.002,900.0037,108
Jan 02, 20242,935.002,960.002,900.002,935.002,935.0057,739
Dec 28, 20232,900.002,950.002,900.002,935.002,935.0047,843
Dec 27, 20232,840.002,955.002,840.002,930.002,930.0053,474
Dec 26, 20232,895.002,920.002,855.002,860.002,860.0070,529
Dec 22, 20232,935.002,980.002,895.002,895.002,895.0071,105
Dec 21, 20232,940.002,960.002,915.002,935.002,935.0055,078
Dec 20, 20232,960.003,005.002,945.002,960.002,960.0065,165
Dec 19, 20232,920.003,000.002,920.002,960.002,960.0060,134
Dec 18, 20232,960.002,975.002,945.002,950.002,950.0056,532
Dec 15, 20232,945.002,970.002,915.002,950.002,950.00113,212
Dec 14, 20232,960.003,100.002,930.002,955.002,955.00404,659
Dec 13, 20232,980.003,010.002,895.002,915.002,915.00155,031
Dec 12, 20232,965.002,985.002,935.002,940.002,940.0061,312
Dec 11, 20232,930.003,145.002,910.002,965.002,965.00483,297
Dec 08, 20232,885.002,970.002,885.002,930.002,930.0059,175
Dec 07, 20232,960.002,990.002,875.002,875.002,875.0067,529
Dec 06, 20232,855.002,995.002,855.002,980.002,980.0078,273
Dec 05, 20232,865.002,895.002,850.002,880.002,880.0070,858
Dec 04, 20232,910.002,945.002,870.002,895.002,895.0072,291
Dec 01, 20232,905.003,010.002,880.002,905.002,905.00141,158
Nov 30, 20232,930.002,955.002,890.002,905.002,905.0064,814
Nov 29, 20232,960.003,090.002,900.002,930.002,930.00255,699
Nov 28, 20233,040.003,050.002,960.002,960.002,960.0070,514
Nov 27, 20233,080.003,110.002,995.002,995.002,995.00103,736
Nov 24, 20233,155.003,260.003,090.003,090.003,090.00139,154
Nov 23, 20233,090.003,185.003,090.003,160.003,160.00161,359
Nov 22, 20233,090.003,110.003,050.003,090.003,090.0059,987
Nov 21, 20233,060.003,195.003,050.003,110.003,110.00167,117
Nov 20, 20232,990.003,285.002,980.003,060.003,060.00647,873
Nov 17, 20233,180.003,195.002,990.002,990.002,990.00168,318
Nov 16, 20233,020.003,240.002,975.003,115.003,115.00712,450
Nov 15, 20232,970.003,115.002,955.002,980.002,980.00279,525
Nov 14, 20232,900.003,080.002,895.002,910.002,910.00199,393
Nov 13, 20232,875.003,120.002,875.002,895.002,895.00432,010
Nov 10, 20232,955.002,990.002,895.002,915.002,915.00392,989
Nov 09, 20232,895.003,180.002,845.003,150.003,150.00837,320
Nov 08, 20232,885.002,975.002,875.002,895.002,895.0026,069
Nov 07, 20232,885.002,910.002,835.002,895.002,895.0060,867
Nov 06, 20232,870.002,950.002,845.002,900.002,900.00128,348
Nov 03, 20232,800.002,845.002,770.002,845.002,845.0053,507
Nov 02, 20232,710.002,800.002,710.002,770.002,770.0052,487
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...