Dream Security co., Ltd. (KOSDAQ:203650)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,754.00 | 1,760.00 | 1,703.00 | 1,729.00 | 1,729.00 | 0.23% | 211,466 |
| Dec 4, 2025 | 1,721.00 | 1,743.00 | 1,704.00 | 1,725.00 | 1,725.00 | 0.29% | 265,304 |
| Dec 3, 2025 | 1,696.00 | 1,723.00 | 1,690.00 | 1,720.00 | 1,720.00 | 1.42% | 235,245 |
| Dec 2, 2025 | 1,685.00 | 1,699.00 | 1,650.00 | 1,696.00 | 1,696.00 | 0.71% | 196,964 |
| Dec 1, 2025 | 1,750.00 | 1,771.00 | 1,620.00 | 1,684.00 | 1,684.00 | 1.57% | 857,684 |
| Nov 28, 2025 | 1,632.00 | 1,664.00 | 1,610.00 | 1,658.00 | 1,658.00 | 3.17% | 229,488 |
| Nov 27, 2025 | 1,557.00 | 1,611.00 | 1,557.00 | 1,607.00 | 1,607.00 | 2.82% | 229,163 |
| Nov 26, 2025 | 1,552.00 | 1,569.00 | 1,543.00 | 1,563.00 | 1,563.00 | 0.84% | 154,194 |
| Nov 25, 2025 | 1,552.00 | 1,650.00 | 1,531.00 | 1,550.00 | 1,550.00 | -0.13% | 347,108 |
| Nov 24, 2025 | 1,620.00 | 1,622.00 | 1,547.00 | 1,552.00 | 1,552.00 | -4.02% | 462,761 |
| Nov 21, 2025 | 1,635.00 | 1,635.00 | 1,592.00 | 1,617.00 | 1,617.00 | -1.52% | 319,430 |
| Nov 20, 2025 | 1,643.00 | 1,715.00 | 1,624.00 | 1,642.00 | 1,642.00 | 0.49% | 340,926 |
| Nov 19, 2025 | 1,624.00 | 1,672.00 | 1,618.00 | 1,634.00 | 1,634.00 | 0.68% | 506,779 |
| Nov 18, 2025 | 1,733.00 | 1,734.00 | 1,600.00 | 1,623.00 | 1,623.00 | -7.12% | 1,908,693 |
| Nov 17, 2025 | 1,750.00 | 1,810.00 | 1,745.00 | 1,747.50 | 1,747.50 | -0.43% | 1,343,838 |
| Nov 14, 2025 | 1,782.50 | 1,807.50 | 1,750.00 | 1,755.00 | 1,755.00 | -2.90% | 804,854 |
| Nov 13, 2025 | 1,820.00 | 1,827.50 | 1,790.00 | 1,807.50 | 1,807.50 | -0.69% | 632,640 |
| Nov 12, 2025 | 1,805.00 | 1,830.00 | 1,795.00 | 1,820.00 | 1,820.00 | 0.28% | 651,292 |
| Nov 11, 2025 | 1,832.50 | 1,855.00 | 1,795.00 | 1,815.00 | 1,815.00 | -0.82% | 728,300 |
| Nov 10, 2025 | 1,825.00 | 1,840.00 | 1,787.50 | 1,830.00 | 1,830.00 | 0.97% | 695,736 |
| Nov 7, 2025 | 1,825.00 | 1,850.00 | 1,775.00 | 1,812.50 | 1,812.50 | -2.16% | 1,159,828 |
| Nov 6, 2025 | 1,870.00 | 1,932.50 | 1,832.50 | 1,852.50 | 1,852.50 | -0.13% | 2,640,464 |
| Nov 5, 2025 | 1,832.50 | 1,857.50 | 1,772.50 | 1,855.00 | 1,855.00 | 1.09% | 2,070,168 |
| Nov 4, 2025 | 1,840.00 | 1,860.00 | 1,750.00 | 1,835.00 | 1,835.00 | 9.55% | 5,482,492 |
| Nov 3, 2025 | 1,670.00 | 1,697.50 | 1,670.00 | 1,675.00 | 1,675.00 | 0.30% | 515,722 |
| Oct 31, 2025 | 1,670.00 | 1,687.50 | 1,665.00 | 1,670.00 | 1,670.00 | -0.60% | 413,094 |
| Oct 30, 2025 | 1,732.50 | 1,740.00 | 1,677.50 | 1,680.00 | 1,680.00 | -3.45% | 712,010 |
| Oct 29, 2025 | 1,730.00 | 1,760.00 | 1,717.50 | 1,740.00 | 1,740.00 | 0.58% | 719,966 |
| Oct 28, 2025 | 1,750.00 | 1,775.00 | 1,722.50 | 1,730.00 | 1,730.00 | -0.86% | 682,226 |
| Oct 27, 2025 | 1,735.00 | 1,757.50 | 1,727.50 | 1,745.00 | 1,745.00 | 1.16% | 861,254 |
| Oct 24, 2025 | 1,757.50 | 1,820.00 | 1,717.50 | 1,725.00 | 1,725.00 | -1.43% | 1,075,276 |
| Oct 23, 2025 | 1,700.00 | 1,782.50 | 1,675.00 | 1,750.00 | 1,750.00 | 3.09% | 2,272,114 |
| Oct 22, 2025 | 1,687.50 | 1,702.50 | 1,655.00 | 1,697.50 | 1,697.50 | 0.59% | 796,698 |
| Oct 21, 2025 | 1,705.00 | 1,715.00 | 1,682.50 | 1,687.50 | 1,687.50 | -1.03% | 578,750 |
| Oct 20, 2025 | 1,710.00 | 1,710.00 | 1,660.00 | 1,705.00 | 1,705.00 | 1.34% | 520,636 |
| Oct 17, 2025 | 1,725.00 | 1,735.00 | 1,682.50 | 1,682.50 | 1,682.50 | -3.86% | 1,055,804 |
| Oct 16, 2025 | 1,800.00 | 1,800.00 | 1,745.00 | 1,750.00 | 1,750.00 | -2.10% | 1,093,228 |
| Oct 15, 2025 | 1,785.00 | 1,800.00 | 1,762.50 | 1,787.50 | 1,787.50 | 0.28% | 1,072,026 |
| Oct 14, 2025 | 1,775.00 | 1,872.50 | 1,732.50 | 1,782.50 | 1,782.50 | 4.24% | 6,532,046 |
| Oct 13, 2025 | 1,730.00 | 1,735.00 | 1,677.50 | 1,710.00 | 1,710.00 | -1.58% | 391,440 |
| Oct 10, 2025 | 1,717.50 | 1,755.00 | 1,715.00 | 1,737.50 | 1,737.50 | 2.36% | 734,866 |
| Oct 2, 2025 | 1,695.00 | 1,717.50 | 1,687.50 | 1,697.50 | 1,697.50 | 0.15% | 300,170 |
| Oct 1, 2025 | 1,740.00 | 1,740.00 | 1,690.00 | 1,695.00 | 1,695.00 | -2.31% | 531,356 |
| Sep 30, 2025 | 1,750.00 | 1,762.50 | 1,720.00 | 1,735.00 | 1,735.00 | -1.28% | 396,190 |
| Sep 29, 2025 | 1,775.00 | 1,827.50 | 1,757.50 | 1,757.50 | 1,757.50 | 1.44% | 1,150,774 |
| Sep 26, 2025 | 1,792.50 | 1,797.50 | 1,730.00 | 1,732.50 | 1,732.50 | -4.15% | 830,722 |
| Sep 25, 2025 | 1,797.50 | 1,815.00 | 1,772.50 | 1,807.50 | 1,807.50 | 0.56% | 692,314 |
| Sep 24, 2025 | 1,825.00 | 1,840.00 | 1,777.50 | 1,797.50 | 1,797.50 | -1.24% | 1,013,674 |
| Sep 23, 2025 | 1,822.50 | 1,857.50 | 1,792.50 | 1,820.00 | 1,820.00 | -0.95% | 1,600,110 |
| Sep 22, 2025 | 1,870.00 | 1,902.50 | 1,827.50 | 1,837.50 | 1,837.50 | - | 2,568,664 |