Dream Security Co., Ltd. 203650
KRX · South Korea · Technology Services
KRW 2,845.00+125.00 (+4.60%)
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 2,720.00 | +0.18% | KRW 2,705.00 | KRW 2,735.00 | KRW 2,575.00 | 1.67M |
| 2026-09-30 | KRW 2,715.00 | +0.37% | KRW 2,725.00 | KRW 2,805.00 | KRW 2,690.00 | 1.85M |
| 2026-09-29 | KRW 2,705.00 | -5.25% | KRW 2,905.00 | KRW 2,905.00 | KRW 2,665.00 | 3.13M |
| 2026-09-28 | KRW 2,855.00 | +2.33% | KRW 2,805.00 | KRW 3,045.00 | KRW 2,750.00 | 7.87M |
| 2026-09-23 | KRW 2,790.00 | +3.72% | KRW 2,750.00 | KRW 3,045.00 | KRW 2,745.00 | 15.87M |
| 2026-09-22 | KRW 2,690.00 | +0.19% | KRW 2,790.00 | KRW 2,840.00 | KRW 2,650.00 | 3.79M |
| 2026-09-21 | KRW 2,685.00 | -5.12% | KRW 2,830.00 | KRW 2,960.00 | KRW 2,670.00 | 6.98M |
| 2026-09-18 | KRW 2,830.00 | +2.54% | KRW 2,810.00 | KRW 2,865.00 | KRW 2,810.00 | 2.33M |
| 2026-09-17 | KRW 2,760.00 | +3.56% | KRW 2,705.00 | KRW 2,760.00 | KRW 2,675.00 | 1.61M |
| 2026-09-16 | KRW 2,665.00 | -4.82% | KRW 2,675.00 | KRW 2,725.00 | KRW 2,650.00 | 2.22M |
| 2026-09-15 | KRW 2,800.00 | +0.18% | KRW 2,825.00 | KRW 3,020.00 | KRW 2,610.00 | 32.57M |
| 2026-09-14 | KRW 2,795.00 | +6.68% | KRW 2,745.00 | KRW 3,145.00 | KRW 2,700.00 | 38.35M |
| 2026-09-11 | KRW 2,620.00 | +23.29% | KRW 2,230.00 | KRW 2,725.00 | KRW 2,170.00 | 51.45M |
| 2026-09-10 | KRW 2,125.00 | -0.47% | KRW 2,125.00 | KRW 2,140.00 | KRW 2,055.00 | 700.68K |
| 2026-09-09 | KRW 2,135.00 | +4.91% | KRW 2,070.00 | KRW 2,215.00 | KRW 2,050.00 | 2.01M |
| 2026-09-08 | KRW 2,035.00 | +0.99% | KRW 2,015.00 | KRW 2,075.00 | KRW 2,007.00 | 438.87K |
| 2026-09-07 | KRW 2,015.00 | -0.49% | KRW 2,040.00 | KRW 2,055.00 | KRW 2,000.00 | 362.31K |
| 2026-09-04 | KRW 2,025.00 | +2.69% | KRW 1,981.00 | KRW 2,065.00 | KRW 1,981.00 | 606.45K |
| 2026-09-03 | KRW 1,972.00 | -3.10% | KRW 2,045.00 | KRW 2,060.00 | KRW 1,960.00 | 653.57K |
| 2026-09-02 | KRW 2,035.00 | -1.69% | KRW 2,020.00 | KRW 2,070.00 | KRW 2,000.00 | 394.73K |
| 2026-09-01 | KRW 2,070.00 | -2.59% | KRW 2,130.00 | KRW 2,165.00 | KRW 2,050.00 | 597.81K |
| 2026-08-31 | KRW 2,125.00 | 0.00% | KRW 2,060.00 | KRW 2,140.00 | KRW 1,997.00 | 766.95K |
| 2026-08-28 | KRW 2,125.00 | +0.24% | KRW 2,180.00 | KRW 2,290.00 | KRW 2,105.00 | 3.47M |
| 2026-08-27 | KRW 2,120.00 | +0.95% | KRW 2,100.00 | KRW 2,130.00 | KRW 2,080.00 | 401.20K |
| 2026-08-26 | KRW 2,100.00 | +1.69% | KRW 2,075.00 | KRW 2,110.00 | KRW 2,020.00 | 358.00K |
| 2026-08-25 | KRW 2,065.00 | +2.23% | KRW 2,000.00 | KRW 2,080.00 | KRW 1,920.00 | 538.32K |
| 2026-08-24 | KRW 2,020.00 | -0.49% | KRW 2,070.00 | KRW 2,070.00 | KRW 1,997.00 | 579.74K |
| 2026-08-21 | KRW 2,030.00 | -4.02% | KRW 2,070.00 | KRW 2,080.00 | KRW 1,999.00 | 610.82K |
| 2026-08-20 | KRW 2,115.00 | +5.96% | KRW 2,020.00 | KRW 2,120.00 | KRW 2,020.00 | 743.94K |
| 2026-08-19 | KRW 1,996.00 | -4.27% | KRW 2,010.00 | KRW 2,060.00 | KRW 1,992.00 | 692.78K |
| 2026-08-18 | KRW 2,085.00 | -4.36% | KRW 2,200.00 | KRW 2,205.00 | KRW 2,050.00 | 716.37K |
| 2026-08-14 | KRW 2,180.00 | +2.35% | KRW 2,150.00 | KRW 2,180.00 | KRW 2,080.00 | 923.92K |
| 2026-08-13 | KRW 2,130.00 | +0.71% | KRW 2,170.00 | KRW 2,220.00 | KRW 2,130.00 | 1.20M |
| 2026-08-12 | KRW 2,115.00 | +1.20% | KRW 2,095.00 | KRW 2,190.00 | KRW 2,065.00 | 1.67M |
| 2026-08-11 | KRW 2,090.00 | 0.00% | KRW 2,050.00 | KRW 2,095.00 | KRW 1,996.00 | 917.54K |
| 2026-08-10 | KRW 2,090.00 | +6.31% | KRW 2,030.00 | KRW 2,100.00 | KRW 2,015.00 | 1.19M |
| 2026-08-07 | KRW 1,966.00 | -2.19% | KRW 2,045.00 | KRW 2,115.00 | KRW 1,941.00 | 1.58M |
| 2026-08-06 | KRW 2,010.00 | -0.99% | KRW 2,015.00 | KRW 2,040.00 | KRW 1,962.00 | 1.10M |
| 2026-08-05 | KRW 2,030.00 | +7.35% | KRW 1,960.00 | KRW 2,055.00 | KRW 1,930.00 | 1.63M |
| 2026-08-04 | KRW 1,891.00 | +7.32% | KRW 1,829.00 | KRW 1,896.00 | KRW 1,819.00 | 1.45M |
| 2026-08-03 | KRW 1,762.00 | +1.97% | KRW 1,710.00 | KRW 1,825.00 | KRW 1,690.00 | 994.75K |
| 2026-07-31 | KRW 1,728.00 | +11.20% | KRW 1,616.00 | KRW 1,739.00 | KRW 1,616.00 | 1.51M |
| 2026-07-30 | KRW 1,554.00 | -0.96% | KRW 1,515.00 | KRW 1,610.00 | KRW 1,513.00 | 1.16M |
| 2026-07-29 | KRW 1,569.00 | -8.35% | KRW 1,712.00 | KRW 1,757.00 | KRW 1,525.00 | 2.06M |
| 2026-07-28 | KRW 1,712.00 | -6.91% | KRW 1,950.00 | KRW 2,140.00 | KRW 1,680.00 | 7.29M |
| 2026-07-27 | KRW 1,839.00 | -0.11% | KRW 1,841.00 | KRW 1,860.00 | KRW 1,767.00 | 1.20M |
| 2026-07-24 | KRW 1,841.00 | -2.59% | KRW 1,853.00 | KRW 1,899.00 | KRW 1,819.00 | 1.11M |
| 2026-07-23 | KRW 1,890.00 | -1.82% | KRW 1,925.00 | KRW 1,965.00 | KRW 1,806.00 | 2.98M |
| 2026-07-22 | KRW 1,925.00 | -1.03% | KRW 1,997.00 | KRW 2,025.00 | KRW 1,920.00 | 738.09K |
| 2026-07-21 | KRW 1,945.00 | +0.15% | KRW 1,935.00 | KRW 1,975.00 | KRW 1,870.00 | 950.75K |
| 2026-07-20 | KRW 1,942.00 | -5.96% | KRW 2,020.00 | KRW 2,040.00 | KRW 1,913.00 | 1.05M |
| 2026-07-16 | KRW 2,065.00 | -4.84% | KRW 2,120.00 | KRW 2,120.00 | KRW 2,050.00 | 988.72K |
| 2026-07-15 | KRW 2,170.00 | +4.83% | KRW 2,105.00 | KRW 2,195.00 | KRW 2,105.00 | 911.52K |
| 2026-07-14 | KRW 2,070.00 | +1.22% | KRW 2,040.00 | KRW 2,090.00 | KRW 1,950.00 | 1.51M |
| 2026-07-13 | KRW 2,045.00 | -10.31% | KRW 2,330.00 | KRW 2,345.00 | KRW 2,045.00 | 1.62M |
| 2026-07-10 | KRW 2,280.00 | +8.83% | KRW 2,110.00 | KRW 2,350.00 | KRW 2,100.00 | 1.99M |
| 2026-07-09 | KRW 2,095.00 | 0.00% | KRW 2,080.00 | KRW 2,165.00 | KRW 2,005.00 | 966.07K |
| 2026-07-08 | KRW 2,095.00 | -0.95% | KRW 2,085.00 | KRW 2,145.00 | KRW 2,030.00 | 936.72K |
| 2026-07-07 | KRW 2,115.00 | -1.17% | KRW 2,120.00 | KRW 2,200.00 | KRW 2,030.00 | 1.08M |
| 2026-07-06 | KRW 2,140.00 | -0.70% | KRW 2,160.00 | KRW 2,195.00 | KRW 2,085.00 | 962.31K |
| 2026-07-03 | KRW 2,155.00 | +0.47% | KRW 2,145.00 | KRW 2,165.00 | KRW 2,060.00 | 947.80K |
| 2026-07-02 | KRW 2,145.00 | -5.71% | KRW 2,250.00 | KRW 2,270.00 | KRW 2,130.00 | 1.13M |
| 2026-07-01 | KRW 2,275.00 | -0.66% | KRW 2,290.00 | KRW 2,335.00 | KRW 2,210.00 | 1.22M |
| 2026-06-30 | KRW 2,290.00 | +0.44% | KRW 2,290.00 | KRW 2,320.00 | KRW 2,185.00 | 964.65K |
| 2026-06-29 | KRW 2,280.00 | +6.29% | KRW 2,135.00 | KRW 2,300.00 | KRW 2,070.00 | 1.59M |
| 2026-06-26 | KRW 2,145.00 | -10.81% | KRW 2,355.00 | KRW 2,405.00 | KRW 2,085.00 | 2.98M |
| 2026-06-25 | KRW 2,405.00 | -5.50% | KRW 2,485.00 | KRW 2,575.00 | KRW 2,380.00 | 2.46M |
| 2026-06-24 | KRW 2,545.00 | +3.25% | KRW 2,465.00 | KRW 2,625.00 | KRW 2,355.00 | 5.88M |
| 2026-06-23 | KRW 2,465.00 | -6.98% | KRW 2,850.00 | KRW 3,010.00 | KRW 2,455.00 | 14.63M |
| 2026-06-22 | KRW 2,650.00 | +1.92% | KRW 2,570.00 | KRW 2,650.00 | KRW 2,480.00 | 1.57M |
| 2026-06-19 | KRW 2,600.00 | -5.28% | KRW 2,750.00 | KRW 2,800.00 | KRW 2,550.00 | 2.23M |
| 2026-06-18 | KRW 2,745.00 | -7.26% | KRW 2,925.00 | KRW 2,925.00 | KRW 2,745.00 | 2.60M |
| 2026-06-17 | KRW 2,960.00 | -1.66% | KRW 3,055.00 | KRW 3,055.00 | KRW 2,900.00 | 2.07M |
| 2026-06-16 | KRW 3,010.00 | -1.63% | KRW 3,140.00 | KRW 3,215.00 | KRW 2,905.00 | 2.62M |
| 2026-06-15 | KRW 3,060.00 | +2.34% | KRW 3,085.00 | KRW 3,175.00 | KRW 2,970.00 | 3.00M |
| 2026-06-12 | KRW 2,990.00 | +2.22% | KRW 2,990.00 | KRW 3,170.00 | KRW 2,965.00 | 2.57M |
| 2026-06-11 | KRW 2,925.00 | -1.18% | KRW 2,890.00 | KRW 3,015.00 | KRW 2,760.00 | 2.72M |
| 2026-06-10 | KRW 2,960.00 | -5.58% | KRW 2,980.00 | KRW 3,060.00 | KRW 2,905.00 | 1.26K |
| 2026-06-09 | KRW 3,135.00 | +3.98% | KRW 3,250.00 | KRW 3,315.00 | KRW 2,965.00 | 2.35M |
| 2026-06-08 | KRW 3,015.00 | -2.27% | KRW 2,565.00 | KRW 3,170.00 | KRW 2,565.00 | 2.35M |
| 2026-06-05 | KRW 3,085.00 | -4.19% | KRW 3,075.00 | KRW 3,165.00 | KRW 2,960.00 | 1.57M |
| 2026-06-04 | KRW 3,220.00 | +1.90% | KRW 3,160.00 | KRW 3,300.00 | KRW 3,000.00 | 2.06M |
| 2026-06-02 | KRW 3,160.00 | -0.32% | KRW 2,975.00 | KRW 3,160.00 | KRW 2,850.00 | 3.57M |
| 2026-06-01 | KRW 3,170.00 | -9.17% | KRW 3,380.00 | KRW 3,390.00 | KRW 3,100.00 | 4.63M |
| 2026-05-29 | KRW 3,490.00 | +0.14% | KRW 3,790.00 | KRW 3,805.00 | KRW 3,320.00 | 7.71M |
| 2026-05-28 | KRW 3,485.00 | -8.29% | KRW 3,820.00 | KRW 3,820.00 | KRW 3,400.00 | 6.12M |
| 2026-05-27 | KRW 3,800.00 | -17.66% | KRW 4,810.00 | KRW 4,810.00 | KRW 3,650.00 | 32.02M |
| 2026-05-26 | KRW 4,615.00 | +30.00% | KRW 3,725.00 | KRW 4,615.00 | KRW 3,725.00 | 21.30M |
| 2026-05-22 | KRW 3,550.00 | +12.88% | KRW 3,800.00 | KRW 4,030.00 | KRW 3,450.00 | 23.04M |
| 2026-05-21 | KRW 3,145.00 | +1.29% | KRW 3,205.00 | KRW 3,250.00 | KRW 3,105.00 | 2.55M |