DreamCIS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3,955.00 | 4,040.00 | 3,735.00 | 3,755.00 | 3,755.00 | 156,259 |
| 2026-10-19 | 3,785.00 | 4,010.00 | 3,735.00 | 3,975.00 | 3,975.00 | 193,702 |
| 2026-10-16 | 3,525.00 | 4,025.00 | 3,500.00 | 3,865.00 | 3,865.00 | 599,388 |
| 2026-10-15 | 3,455.00 | 3,525.00 | 3,255.00 | 3,525.00 | 3,525.00 | 211,609 |
| 2026-10-14 | 3,505.00 | 3,720.00 | 3,500.00 | 3,610.00 | 3,610.00 | 110,147 |
| 2026-10-13 | 3,500.00 | 3,570.00 | 3,390.00 | 3,530.00 | 3,530.00 | 120,839 |
| 2026-10-12 | 3,885.00 | 3,885.00 | 3,480.00 | 3,500.00 | 3,500.00 | 258,213 |
| 2026-10-08 | 3,935.00 | 3,935.00 | 3,740.00 | 3,880.00 | 3,880.00 | 378,078 |
| 2026-10-07 | 3,690.00 | 4,085.00 | 3,690.00 | 3,875.00 | 3,875.00 | 782,298 |
| 2026-10-06 | 3,720.00 | 3,760.00 | 3,655.00 | 3,690.00 | 3,690.00 | 151,785 |
| 2026-10-02 | 3,620.00 | 3,760.00 | 3,500.00 | 3,675.00 | 3,675.00 | 463,020 |
| 2026-10-01 | 3,355.00 | 3,620.00 | 3,300.00 | 3,620.00 | 3,620.00 | 364,090 |
| 2026-09-30 | 3,405.00 | 3,425.00 | 3,350.00 | 3,360.00 | 3,360.00 | 124,821 |
| 2026-09-29 | 3,465.00 | 3,465.00 | 3,300.00 | 3,415.00 | 3,415.00 | 295,262 |
| 2026-09-28 | 3,400.00 | 3,700.00 | 3,375.00 | 3,495.00 | 3,495.00 | 939,332 |
| 2026-09-23 | 3,480.00 | 3,565.00 | 3,220.00 | 3,290.00 | 3,290.00 | 567,746 |
| 2026-09-22 | 3,630.00 | 3,640.00 | 3,400.00 | 3,460.00 | 3,460.00 | 1,146,469 |
| 2026-09-21 | 3,100.00 | 4,075.00 | 3,065.00 | 3,630.00 | 3,630.00 | 6,568,860 |
| 2026-09-18 | 3,195.00 | 3,235.00 | 3,080.00 | 3,135.00 | 3,135.00 | 51,866 |
| 2026-09-17 | 3,085.00 | 3,190.00 | 3,065.00 | 3,180.00 | 3,180.00 | 21,065 |
| 2026-09-16 | 3,195.00 | 3,205.00 | 3,040.00 | 3,100.00 | 3,100.00 | 36,331 |
| 2026-09-15 | 3,225.00 | 3,315.00 | 3,155.00 | 3,190.00 | 3,190.00 | 44,624 |
| 2026-09-14 | 3,300.00 | 3,330.00 | 3,195.00 | 3,325.00 | 3,325.00 | 29,653 |
| 2026-09-11 | 3,395.00 | 3,460.00 | 3,295.00 | 3,300.00 | 3,300.00 | 21,659 |
| 2026-09-10 | 3,470.00 | 3,490.00 | 3,335.00 | 3,440.00 | 3,440.00 | 41,046 |
| 2026-09-09 | 3,450.00 | 3,490.00 | 3,385.00 | 3,440.00 | 3,440.00 | 67,327 |
| 2026-09-08 | 3,380.00 | 3,455.00 | 3,345.00 | 3,450.00 | 3,450.00 | 35,850 |
| 2026-09-07 | 3,395.00 | 3,465.00 | 3,255.00 | 3,380.00 | 3,380.00 | 49,646 |
| 2026-09-04 | 3,300.00 | 3,400.00 | 3,235.00 | 3,395.00 | 3,395.00 | 25,433 |
| 2026-09-03 | 3,320.00 | 3,490.00 | 3,250.00 | 3,300.00 | 3,300.00 | 48,587 |
| 2026-09-02 | 3,410.00 | 3,410.00 | 3,275.00 | 3,335.00 | 3,335.00 | 28,084 |
| 2026-09-01 | 3,390.00 | 3,445.00 | 3,315.00 | 3,410.00 | 3,410.00 | 27,279 |
| 2026-08-31 | 3,445.00 | 3,470.00 | 3,280.00 | 3,410.00 | 3,410.00 | 43,501 |
| 2026-08-28 | 3,360.00 | 3,490.00 | 3,345.00 | 3,480.00 | 3,480.00 | 42,240 |
| 2026-08-27 | 3,410.00 | 3,450.00 | 3,365.00 | 3,365.00 | 3,365.00 | 84,111 |
| 2026-08-26 | 3,535.00 | 3,575.00 | 3,355.00 | 3,480.00 | 3,480.00 | 101,209 |
| 2026-08-25 | 3,330.00 | 4,025.00 | 3,290.00 | 3,485.00 | 3,485.00 | 538,187 |
| 2026-08-24 | 3,285.00 | 3,550.00 | 3,285.00 | 3,360.00 | 3,360.00 | 42,377 |
| 2026-08-21 | 3,340.00 | 3,340.00 | 3,170.00 | 3,265.00 | 3,265.00 | 53,654 |
| 2026-08-20 | 3,450.00 | 3,545.00 | 3,325.00 | 3,340.00 | 3,340.00 | 51,071 |
| 2026-08-19 | 3,260.00 | 3,410.00 | 3,255.00 | 3,305.00 | 3,305.00 | 47,793 |
| 2026-08-18 | 3,600.00 | 3,600.00 | 3,340.00 | 3,390.00 | 3,390.00 | 55,396 |
| 2026-08-14 | 3,485.00 | 3,600.00 | 3,445.00 | 3,580.00 | 3,580.00 | 62,139 |
| 2026-08-13 | 3,490.00 | 3,580.00 | 3,445.00 | 3,445.00 | 3,445.00 | 48,932 |
| 2026-08-12 | 3,580.00 | 3,615.00 | 3,415.00 | 3,500.00 | 3,500.00 | 53,674 |
| 2026-08-11 | 3,410.00 | 3,640.00 | 3,410.00 | 3,575.00 | 3,575.00 | 59,849 |
| 2026-08-10 | 3,360.00 | 3,575.00 | 3,300.00 | 3,475.00 | 3,475.00 | 130,367 |
| 2026-08-07 | 3,265.00 | 3,395.00 | 3,215.00 | 3,390.00 | 3,390.00 | 89,474 |
| 2026-08-06 | 3,260.00 | 3,360.00 | 3,185.00 | 3,265.00 | 3,265.00 | 51,315 |
| 2026-08-05 | 3,300.00 | 3,325.00 | 3,205.00 | 3,260.00 | 3,260.00 | 53,047 |
| 2026-08-04 | 2,820.00 | 3,310.00 | 2,820.00 | 3,260.00 | 3,260.00 | 161,547 |
| 2026-08-03 | 2,830.00 | 2,975.00 | 2,770.00 | 2,880.00 | 2,880.00 | 48,958 |
| 2026-07-31 | 2,580.00 | 2,845.00 | 2,555.00 | 2,830.00 | 2,830.00 | 86,940 |
| 2026-07-30 | 2,360.00 | 2,695.00 | 2,360.00 | 2,450.00 | 2,450.00 | 89,810 |
| 2026-07-29 | 2,765.00 | 2,870.00 | 2,445.00 | 2,565.00 | 2,565.00 | 163,135 |
| 2026-07-28 | 2,940.00 | 2,945.00 | 2,675.00 | 2,760.00 | 2,760.00 | 74,928 |
| 2026-07-27 | 2,910.00 | 3,045.00 | 2,870.00 | 2,945.00 | 2,945.00 | 32,367 |
| 2026-07-24 | 3,035.00 | 3,035.00 | 2,860.00 | 2,870.00 | 2,870.00 | 41,311 |
| 2026-07-23 | 2,780.00 | 3,025.00 | 2,780.00 | 3,015.00 | 3,015.00 | 71,883 |
| 2026-07-22 | 2,850.00 | 2,930.00 | 2,765.00 | 2,780.00 | 2,780.00 | 58,689 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.