See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 223250.KQ stock page

DreamCIS Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-294,065.004,240.004,030.004,120.004,120.00208,014
2024-07-264,320.004,355.003,980.004,015.004,015.00366,964
2024-07-254,075.004,300.004,035.004,230.004,230.00289,674
2024-07-244,140.004,270.004,090.004,180.004,180.00320,911
2024-07-233,845.004,480.003,815.004,145.004,145.001,254,737
2024-07-223,730.003,910.003,650.003,845.003,845.00143,572
2024-07-193,610.003,795.003,610.003,730.003,730.00185,093
2024-07-183,700.003,750.003,625.003,655.003,655.00191,159
2024-07-174,035.004,055.003,765.003,800.003,800.00220,386
2024-07-164,040.004,070.003,850.004,010.004,010.00251,963
2024-07-154,090.004,170.003,850.003,970.003,970.00292,916
2024-07-124,135.004,255.003,920.004,130.004,130.00399,438
2024-07-114,280.004,395.004,130.004,260.004,260.00488,692
2024-07-104,050.004,750.004,000.004,330.004,330.002,352,203
2024-07-094,165.004,185.004,025.004,085.004,085.00420,131
2024-07-083,930.004,235.003,800.004,205.004,205.00843,746
2024-07-053,555.004,240.003,550.003,940.003,940.004,181,727
2024-07-043,445.003,590.003,415.003,590.003,590.00146,739
2024-07-033,590.003,675.003,435.003,445.003,445.00254,944
2024-07-023,740.003,740.003,495.003,590.003,590.00376,360
2024-07-013,580.003,815.003,565.003,780.003,780.00618,002
2024-06-283,510.003,535.003,445.003,515.003,515.00133,014
2024-06-273,395.003,560.003,290.003,510.003,510.00330,063
2024-06-263,505.003,505.003,380.003,395.003,395.00144,255
2024-06-253,535.003,700.003,395.003,500.003,500.00627,315
2024-06-243,405.003,590.003,350.003,535.003,535.00619,620
2024-06-213,305.003,360.003,295.003,350.003,350.0072,921
2024-06-203,245.003,380.003,245.003,335.003,335.00109,295
2024-06-193,215.003,385.003,190.003,260.003,260.00140,388
2024-06-183,280.003,410.003,185.003,225.003,225.00188,328
2024-06-173,290.003,375.003,270.003,300.003,300.00107,455
2024-06-143,395.003,465.003,270.003,280.003,280.00190,228
2024-06-133,490.003,540.003,370.003,390.003,390.00234,811
2024-06-123,315.003,525.003,315.003,525.003,525.00426,124
2024-06-113,290.003,615.003,270.003,295.003,295.001,377,774
2024-06-103,225.003,335.003,225.003,310.003,310.0082,326
2024-06-073,290.003,290.003,220.003,270.003,270.0059,345
2024-06-053,285.003,305.003,250.003,270.003,270.0062,073
2024-06-043,315.003,335.003,255.003,275.003,275.0095,309
2024-06-033,250.003,360.003,250.003,325.003,325.00147,299
2024-05-313,220.003,325.003,210.003,260.003,260.0090,785
2024-05-303,360.003,390.003,230.003,265.003,265.00173,190
2024-05-293,340.003,480.003,315.003,375.003,375.00316,964
2024-05-283,335.003,375.003,290.003,325.003,325.00136,045
2024-05-273,305.003,355.003,270.003,345.003,345.00186,608
2024-05-243,390.003,405.003,255.003,350.003,350.00345,339
2024-05-233,540.003,545.003,390.003,440.003,440.00311,255
2024-05-223,605.003,615.003,480.003,535.003,535.00294,352
2024-05-213,670.003,705.003,555.003,605.003,605.00294,044
2024-05-203,660.003,765.003,625.003,685.003,685.00323,932
2024-05-173,930.003,950.003,655.003,680.003,680.00658,272
2024-05-164,280.004,285.003,905.003,930.003,930.00928,709
2024-05-144,250.004,250.004,085.004,250.004,250.00397,997
2024-05-134,240.004,240.004,175.004,220.004,220.00291,471
2024-05-104,205.004,220.004,130.004,220.004,220.00616,864
2024-05-093,870.004,600.003,750.004,205.004,205.009,511,647
2024-05-083,965.004,000.003,735.003,850.003,850.00946,209
2024-05-073,900.004,165.003,850.004,010.004,010.004,544,312
2024-05-032,995.003,900.002,985.003,860.003,860.0012,248,720
2024-05-023,005.003,005.002,915.003,000.003,000.00124,077
← NewerPage 10 of 21 · 1,229 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.