Dreamus Company (KOSDAQ:060570)
South Korea
· Delayed Price · Currency is KRW 1,683.00
+82.00 (5.12%)
At close: Dec 5, 2025
Dreamus Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,781.00 | 1,804.00 | 1,753.00 | 1,760.00 | 1,760.00 | -1.84% | 94,372 |
| Oct 1, 2025 | 1,797.00 | 1,815.00 | 1,775.00 | 1,793.00 | 1,793.00 | -0.17% | 43,856 |
| Sep 30, 2025 | 1,810.00 | 1,820.00 | 1,775.00 | 1,796.00 | 1,796.00 | -0.77% | 54,929 |
| Sep 29, 2025 | 1,820.00 | 1,837.00 | 1,771.00 | 1,810.00 | 1,810.00 | -0.55% | 111,997 |
| Sep 26, 2025 | 1,855.00 | 1,894.00 | 1,784.00 | 1,820.00 | 1,820.00 | -2.05% | 138,959 |
| Sep 25, 2025 | 1,869.00 | 1,869.00 | 1,840.00 | 1,858.00 | 1,858.00 | -0.64% | 47,370 |
| Sep 24, 2025 | 1,883.00 | 1,900.00 | 1,838.00 | 1,870.00 | 1,870.00 | -0.69% | 41,022 |
| Sep 23, 2025 | 1,851.00 | 1,883.00 | 1,827.00 | 1,883.00 | 1,883.00 | 1.73% | 56,410 |
| Sep 22, 2025 | 1,877.00 | 1,877.00 | 1,846.00 | 1,851.00 | 1,851.00 | -1.39% | 44,111 |