Dreamus Company 060570
KRX · South Korea · Electronic Technology
KRW 4,990.00-10.00 (-0.20%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5,000.00 | +0.10% | KRW 4,980.00 | KRW 5,020.00 | KRW 4,855.00 | 1.75K |
| 2026-09-30 | KRW 4,995.00 | -0.89% | KRW 4,965.00 | KRW 5,000.00 | KRW 4,890.00 | 3.67K |
| 2026-09-29 | KRW 5,040.00 | +1.00% | KRW 4,925.00 | KRW 5,040.00 | KRW 4,805.00 | 3.18K |
| 2026-09-28 | KRW 4,990.00 | +1.84% | KRW 5,000.00 | KRW 5,020.00 | KRW 4,855.00 | 9.51K |
| 2026-09-23 | KRW 4,900.00 | +0.51% | KRW 4,885.00 | KRW 5,070.00 | KRW 4,815.00 | 6.40K |
| 2026-09-22 | KRW 4,875.00 | -0.31% | KRW 4,890.00 | KRW 4,910.00 | KRW 4,820.00 | 2.51K |
| 2026-09-21 | KRW 4,890.00 | -3.93% | KRW 5,090.00 | KRW 5,090.00 | KRW 4,875.00 | 8.23K |
| 2026-09-18 | KRW 5,090.00 | +2.21% | KRW 5,090.00 | KRW 5,090.00 | KRW 4,880.00 | 8.08K |
| 2026-09-17 | KRW 4,980.00 | +1.12% | KRW 4,900.00 | KRW 5,080.00 | KRW 4,830.00 | 7.93K |
| 2026-09-16 | KRW 4,925.00 | -0.51% | KRW 5,090.00 | KRW 5,090.00 | KRW 4,810.00 | 8.88K |
| 2026-09-15 | KRW 4,950.00 | -1.98% | KRW 4,830.00 | KRW 5,040.00 | KRW 4,830.00 | 5.35K |
| 2026-09-14 | KRW 5,050.00 | +0.20% | KRW 4,870.00 | KRW 5,050.00 | KRW 4,695.00 | 20.24K |
| 2026-09-11 | KRW 5,040.00 | +2.86% | KRW 4,765.00 | KRW 5,500.00 | KRW 4,240.00 | 305.59K |
| 2026-09-10 | KRW 4,900.00 | +28.78% | KRW 4,020.00 | KRW 4,945.00 | KRW 3,600.00 | 145.05K |
| 2026-09-09 | KRW 3,805.00 | -0.39% | KRW 3,810.00 | KRW 3,850.00 | KRW 3,790.00 | 5.52K |
| 2026-09-08 | KRW 3,820.00 | -5.09% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,820.00 | 4.07K |
| 2026-09-07 | KRW 4,025.00 | +1.90% | KRW 3,965.00 | KRW 4,070.00 | KRW 3,965.00 | 3.58K |
| 2026-09-04 | KRW 3,950.00 | +2.73% | KRW 3,960.00 | KRW 3,995.00 | KRW 3,900.00 | 4.27K |
| 2026-09-03 | KRW 3,845.00 | -3.88% | KRW 4,120.00 | KRW 4,125.00 | KRW 3,810.00 | 17.01K |
| 2026-09-02 | KRW 4,000.00 | -1.23% | KRW 4,050.00 | KRW 4,070.00 | KRW 3,915.00 | 5.47K |
| 2026-09-01 | KRW 4,050.00 | +15.38% | KRW 3,510.00 | KRW 4,535.00 | KRW 3,510.00 | 64.52K |
| 2026-08-31 | KRW 3,510.00 | -3.17% | KRW 3,525.00 | KRW 3,590.00 | KRW 3,480.00 | 4.40K |
| 2026-08-28 | KRW 3,625.00 | +0.83% | KRW 3,605.00 | KRW 3,625.00 | KRW 3,520.00 | 1.45K |
| 2026-08-27 | KRW 3,595.00 | +6.52% | KRW 3,390.00 | KRW 3,600.00 | KRW 3,390.00 | 11.27K |
| 2026-08-26 | KRW 3,375.00 | -1.03% | KRW 3,410.00 | KRW 3,550.00 | KRW 3,310.00 | 9.60K |
| 2026-08-25 | KRW 3,410.00 | -6.32% | KRW 3,965.00 | KRW 3,965.00 | KRW 3,400.00 | 24.19K |
| 2026-08-24 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,640.00 | 0 |
| 2026-08-21 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,640.00 | 0 |
| 2026-08-20 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,640.00 | 0 |
| 2026-08-19 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,640.00 | 0 |
| 2026-08-18 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,640.00 | 0 |
| 2026-08-14 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,640.00 | 0 |
| 2026-08-13 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,640.00 | 0 |
| 2026-08-12 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,640.00 | 0 |
| 2026-08-11 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,640.00 | 0 |
| 2026-08-10 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,640.00 | 0 |
| 2026-08-07 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,640.00 | 0 |
| 2026-08-06 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,640.00 | 0 |
| 2026-08-05 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,640.00 | 0 |
| 2026-08-04 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,640.00 | 0 |
| 2026-08-03 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,640.00 | 0 |
| 2026-07-31 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,640.00 | 0 |
| 2026-07-30 | KRW 3,640.00 | -11.22% | KRW 3,405.00 | KRW 4,075.00 | KRW 3,405.00 | 16.29K |
| 2026-07-29 | KRW 4,100.00 | -4.43% | KRW 4,145.00 | KRW 4,210.00 | KRW 3,770.00 | 26.95K |
| 2026-07-28 | KRW 4,290.00 | -0.58% | KRW 4,250.00 | KRW 4,325.00 | KRW 3,830.00 | 10.01K |
| 2026-07-27 | KRW 4,315.00 | +1.05% | KRW 4,265.00 | KRW 4,450.00 | KRW 4,235.00 | 10.91K |
| 2026-07-24 | KRW 4,270.00 | -0.58% | KRW 4,315.00 | KRW 4,410.00 | KRW 4,180.00 | 5.18K |
| 2026-07-23 | KRW 4,295.00 | -1.15% | KRW 4,440.00 | KRW 4,440.00 | KRW 4,265.00 | 5.22K |
| 2026-07-22 | KRW 4,345.00 | -0.46% | KRW 4,255.00 | KRW 4,440.00 | KRW 4,145.00 | 12.58K |
| 2026-07-21 | KRW 4,365.00 | +3.19% | KRW 4,195.00 | KRW 4,485.00 | KRW 4,000.00 | 6.46K |
| 2026-07-20 | KRW 4,230.00 | +0.83% | KRW 4,195.00 | KRW 4,325.00 | KRW 4,075.00 | 10.10K |
| 2026-07-16 | KRW 4,195.00 | -2.44% | KRW 4,380.00 | KRW 4,385.00 | KRW 4,180.00 | 10.84K |
| 2026-07-15 | KRW 4,300.00 | -1.38% | KRW 4,450.00 | KRW 4,450.00 | KRW 4,300.00 | 1.64K |
| 2026-07-14 | KRW 4,360.00 | -1.47% | KRW 4,430.00 | KRW 4,445.00 | KRW 4,230.00 | 5.52K |
| 2026-07-13 | KRW 4,425.00 | -1.88% | KRW 4,595.00 | KRW 4,595.00 | KRW 4,370.00 | 5.02K |
| 2026-07-10 | KRW 4,510.00 | +1.01% | KRW 4,460.00 | KRW 4,575.00 | KRW 4,385.00 | 8.08K |
| 2026-07-09 | KRW 4,465.00 | -0.56% | KRW 4,490.00 | KRW 4,570.00 | KRW 4,250.00 | 5.14K |
| 2026-07-08 | KRW 4,490.00 | -0.11% | KRW 4,495.00 | KRW 4,585.00 | KRW 4,380.00 | 6.73K |
| 2026-07-07 | KRW 4,495.00 | +0.11% | KRW 4,450.00 | KRW 4,575.00 | KRW 4,250.00 | 12.07K |
| 2026-07-06 | KRW 4,490.00 | -1.64% | KRW 4,555.00 | KRW 4,800.00 | KRW 4,400.00 | 5.43K |
| 2026-07-03 | KRW 4,565.00 | +1.22% | KRW 4,720.00 | KRW 4,720.00 | KRW 4,385.00 | 2.74K |
| 2026-07-02 | KRW 4,510.00 | +0.45% | KRW 4,490.00 | KRW 4,725.00 | KRW 4,405.00 | 6.88K |
| 2026-07-01 | KRW 4,490.00 | -4.47% | KRW 4,700.00 | KRW 4,700.00 | KRW 4,415.00 | 5.28K |
| 2026-06-30 | KRW 4,700.00 | +4.56% | KRW 4,495.00 | KRW 4,700.00 | KRW 4,345.00 | 14.56K |
| 2026-06-29 | KRW 4,495.00 | +10.99% | KRW 4,050.00 | KRW 4,500.00 | KRW 3,830.00 | 28.12K |
| 2026-06-26 | KRW 4,050.00 | -0.37% | KRW 4,065.00 | KRW 4,245.00 | KRW 3,765.00 | 10.85K |
| 2026-06-25 | KRW 4,065.00 | +0.87% | KRW 4,030.00 | KRW 4,340.00 | KRW 4,005.00 | 10.16K |
| 2026-06-24 | KRW 4,030.00 | +0.62% | KRW 3,750.00 | KRW 4,255.00 | KRW 3,750.00 | 19.21K |
| 2026-06-23 | KRW 4,005.00 | 0.00% | KRW 4,005.00 | KRW 4,235.00 | KRW 3,965.00 | 32.16K |
| 2026-06-22 | KRW 4,005.00 | -8.67% | KRW 4,330.00 | KRW 4,595.00 | KRW 3,950.00 | 19.50K |
| 2026-06-19 | KRW 4,385.00 | -5.29% | KRW 4,630.00 | KRW 4,745.00 | KRW 4,300.00 | 34.82K |
| 2026-06-18 | KRW 4,630.00 | +2.09% | KRW 4,535.00 | KRW 4,950.00 | KRW 4,450.00 | 15.80K |
| 2026-06-17 | KRW 4,535.00 | 0.00% | KRW 4,535.00 | KRW 4,620.00 | KRW 4,485.00 | 8.50K |
| 2026-06-16 | KRW 4,535.00 | +4.49% | KRW 4,340.00 | KRW 4,605.00 | KRW 4,225.00 | 20.41K |
| 2026-06-15 | KRW 4,340.00 | -5.75% | KRW 4,605.00 | KRW 4,630.00 | KRW 4,300.00 | 16.50K |
| 2026-06-12 | KRW 4,605.00 | +10.43% | KRW 4,075.00 | KRW 4,630.00 | KRW 3,960.00 | 56.41K |
| 2026-06-11 | KRW 4,170.00 | +7.34% | KRW 3,885.00 | KRW 4,170.00 | KRW 3,805.00 | 15.30K |
| 2026-06-10 | KRW 3,885.00 | -0.13% | KRW 3,890.00 | KRW 4,125.00 | KRW 3,845.00 | 120 |
| 2026-06-09 | KRW 3,890.00 | 0.00% | KRW 3,890.00 | KRW 4,135.00 | KRW 3,885.00 | 30.67K |
| 2026-06-08 | KRW 3,890.00 | -7.82% | KRW 3,980.00 | KRW 4,230.00 | KRW 3,890.00 | 27.35K |
| 2026-06-05 | KRW 4,220.00 | -3.10% | KRW 4,280.00 | KRW 4,405.00 | KRW 4,190.00 | 14.63K |
| 2026-06-04 | KRW 4,355.00 | -1.36% | KRW 4,410.00 | KRW 4,525.00 | KRW 4,255.00 | 14.90K |
| 2026-06-02 | KRW 4,415.00 | +0.11% | KRW 4,400.00 | KRW 4,550.00 | KRW 4,125.00 | 35.60K |
| 2026-06-01 | KRW 4,410.00 | -2.33% | KRW 4,475.00 | KRW 4,500.00 | KRW 4,300.00 | 29.90K |
| 2026-05-29 | KRW 4,515.00 | -0.99% | KRW 4,560.00 | KRW 4,655.00 | KRW 4,425.00 | 28.51K |
| 2026-05-28 | KRW 4,560.00 | -0.76% | KRW 4,595.00 | KRW 4,730.00 | KRW 4,455.00 | 30.83K |
| 2026-05-27 | KRW 4,595.00 | +1.77% | KRW 4,525.00 | KRW 4,670.00 | KRW 4,350.00 | 57.60K |
| 2026-05-26 | KRW 4,515.00 | -6.23% | KRW 4,810.00 | KRW 4,810.00 | KRW 4,510.00 | 24.98K |
| 2026-05-22 | KRW 4,815.00 | +7.36% | KRW 4,500.00 | KRW 4,845.00 | KRW 4,435.00 | 16.84K |
| 2026-05-21 | KRW 4,485.00 | 0.00% | KRW 4,485.00 | KRW 4,700.00 | KRW 4,325.00 | 14.52K |