See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.58▲ 1.47%
← 223250.KQ stock page

DreamCIS Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,965.002,980.002,935.002,965.002,965.00107,587
2024-04-262,905.003,000.002,870.002,965.002,965.00276,549
2024-04-252,775.003,070.002,770.002,945.002,945.001,467,301
2024-04-242,720.002,850.002,720.002,775.002,775.00116,911
2024-04-232,740.002,765.002,685.002,710.002,710.0040,224
2024-04-222,670.002,785.002,670.002,730.002,730.0073,565
2024-04-192,745.002,745.002,610.002,670.002,670.00143,254
2024-04-182,660.002,745.002,660.002,725.002,725.00100,573
2024-04-172,655.002,705.002,645.002,670.002,670.0050,484
2024-04-162,785.002,815.002,625.002,660.002,660.00288,200
2024-04-152,830.002,855.002,790.002,820.002,820.00167,289
2024-04-122,875.002,920.002,835.002,890.002,890.0057,164
2024-04-112,870.002,900.002,810.002,875.002,875.0040,934
2024-04-092,855.002,900.002,845.002,875.002,875.0056,520
2024-04-082,890.002,930.002,840.002,845.002,845.00135,622
2024-04-052,880.002,980.002,870.002,890.002,890.0079,756
2024-04-042,935.002,950.002,880.002,910.002,910.0072,628
2024-04-032,980.002,980.002,910.002,910.002,910.00104,941
2024-04-023,075.003,080.002,945.002,980.002,980.00185,991
2024-04-012,985.003,095.002,985.003,080.003,080.00139,902
2024-03-293,060.003,060.002,920.002,985.002,985.00154,218
2024-03-282,985.003,080.002,975.003,060.003,060.00114,192
2024-03-273,075.003,135.002,980.003,020.003,020.00129,276
2024-03-263,070.003,175.003,050.003,090.003,090.00251,860
2024-03-253,000.003,120.002,975.003,075.003,075.00175,602
2024-03-222,935.003,170.002,890.003,000.003,000.00606,293
2024-03-212,895.002,965.002,885.002,940.002,940.0064,287
2024-03-202,865.002,955.002,845.002,885.002,885.00121,313
2024-03-192,935.002,950.002,845.002,865.002,865.0090,052
2024-03-182,850.002,975.002,850.002,965.002,965.0087,956
2024-03-152,865.002,905.002,850.002,865.002,865.0078,935
2024-03-142,930.002,950.002,855.002,895.002,895.0086,937
2024-03-132,960.003,015.002,905.002,930.002,930.00101,361
2024-03-123,015.003,050.002,945.002,945.002,945.0072,691
2024-03-113,050.003,120.003,000.003,015.003,015.00188,091
2024-03-082,925.003,065.002,905.003,050.003,050.00116,834
2024-03-072,975.002,985.002,870.002,950.002,950.00119,690
2024-03-062,945.003,015.002,920.002,990.002,990.00113,625
2024-03-052,905.003,035.002,865.002,955.002,955.00123,626
2024-03-042,830.002,910.002,830.002,905.002,905.0066,369
2024-02-292,850.002,875.002,810.002,850.002,850.00101,182
2024-02-282,870.002,900.002,850.002,865.002,865.0077,574
2024-02-272,945.002,950.002,860.002,900.002,900.0099,520
2024-02-262,930.002,970.002,890.002,930.002,930.0061,793
2024-02-232,970.002,995.002,905.002,930.002,930.00103,532
2024-02-222,990.002,990.002,950.002,970.002,970.0077,512
2024-02-213,025.003,025.002,960.002,990.002,990.0081,110
2024-02-203,030.003,060.002,990.003,015.003,015.0079,911
2024-02-193,040.003,060.002,950.003,040.003,040.00103,819
2024-02-163,030.003,060.002,820.003,035.003,035.00118,016
2024-02-153,010.003,055.002,990.003,015.003,015.00104,683
2024-02-143,000.003,010.002,935.003,010.003,010.0055,611
2024-02-132,915.003,005.002,895.003,000.003,000.00122,246
2024-02-082,915.002,950.002,895.002,915.002,915.0049,256
2024-02-072,900.002,950.002,860.002,905.002,905.0052,220
2024-02-062,950.002,950.002,855.002,900.002,900.0093,788
2024-02-052,975.003,005.002,920.002,950.002,950.0076,766
2024-02-022,955.003,055.002,945.002,975.002,975.0068,827
2024-02-012,990.002,990.002,910.002,955.002,955.00108,373
2024-01-313,030.003,050.002,940.002,980.002,980.00129,044
← NewerPage 11 of 21 · 1,223 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.