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%WTI99.27▲ 2.18%
← 223250.KQ stock page

DreamCIS Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,030.003,090.003,005.003,030.003,030.0085,371
2024-01-293,120.003,140.003,030.003,030.003,030.00120,211
2024-01-263,045.003,135.003,005.003,120.003,120.0074,753
2024-01-253,135.003,135.002,970.003,045.003,045.00274,304
2024-01-243,130.003,170.003,095.003,135.003,135.00121,647
2024-01-233,050.003,150.003,035.003,100.003,100.00111,200
2024-01-223,130.003,130.003,000.003,080.003,080.00158,488
2024-01-193,080.003,205.003,060.003,095.003,095.00163,735
2024-01-183,080.003,120.003,055.003,070.003,070.00109,506
2024-01-173,115.003,135.003,045.003,115.003,115.00128,918
2024-01-163,130.003,160.003,065.003,115.003,115.0096,182
2024-01-153,170.003,200.003,085.003,160.003,160.00180,441
2024-01-123,360.003,360.003,025.003,180.003,180.00405,507
2024-01-113,155.003,475.003,155.003,360.003,360.001,354,916
2024-01-103,200.003,245.003,135.003,135.003,135.00138,375
2024-01-093,255.003,265.003,170.003,230.003,230.00107,909
2024-01-083,170.003,240.003,125.003,220.003,220.00141,345
2024-01-053,215.003,220.003,120.003,185.003,185.00152,531
2024-01-043,230.003,250.003,150.003,210.003,210.00188,594
2024-01-033,365.003,395.003,245.003,270.003,270.00226,121
2024-01-023,290.003,460.003,275.003,365.003,365.00449,661
2023-12-283,275.003,290.003,195.003,255.003,255.00314,095
2023-12-273,270.003,305.003,185.003,270.003,270.00457,466
2023-12-263,010.003,650.003,010.003,310.003,310.005,672,948
2023-12-223,005.003,055.002,985.002,985.002,985.00101,815
2023-12-213,090.003,140.003,020.003,030.003,030.00118,364
2023-12-202,950.003,115.002,935.003,090.003,090.00120,361
2023-12-192,990.003,010.002,945.002,950.002,950.0082,645
2023-12-182,990.003,070.002,920.003,010.003,010.00101,196
2023-12-153,005.003,055.002,925.002,965.002,965.00142,838
2023-12-143,070.003,160.003,025.003,030.003,030.00137,161
2023-12-133,095.003,350.003,020.003,025.003,025.00476,292
2023-12-123,155.003,210.003,005.003,065.003,065.00392,310
2023-12-113,195.003,235.003,105.003,155.003,155.00112,543
2023-12-083,220.003,220.003,020.003,195.003,195.00115,937
2023-12-073,095.003,180.003,055.003,140.003,140.00127,217
2023-12-063,070.003,100.002,935.003,100.003,100.00192,321
2023-12-053,045.003,150.003,020.003,035.003,035.00200,677
2023-12-043,165.003,170.003,050.003,080.003,080.00194,139
2023-12-013,225.003,255.003,080.003,165.003,165.00263,695
2023-11-303,240.003,350.003,120.003,270.003,270.00116,809
2023-11-293,120.003,230.003,100.003,185.003,185.00193,981
2023-11-283,230.003,230.003,110.003,215.003,215.00135,413
2023-11-273,260.003,310.003,120.003,240.003,240.00145,326
2023-11-243,365.003,425.003,240.003,260.003,260.00204,893
2023-11-233,435.003,550.003,375.003,410.003,410.00128,590
2023-11-223,500.003,540.003,405.003,470.003,470.00220,291
2023-11-213,560.003,610.003,355.003,575.003,575.00213,797
2023-11-203,510.003,675.003,500.003,560.003,560.00162,973
2023-11-173,700.003,700.003,500.003,580.003,580.00194,122
2023-11-163,680.003,820.003,530.003,700.003,700.00283,556
2023-11-153,630.003,720.003,435.003,565.003,565.00347,767
2023-11-143,320.003,615.003,320.003,585.003,585.00234,256
2023-11-133,350.003,430.003,295.003,320.003,320.00183,247
2023-11-103,355.003,510.003,195.003,350.003,350.00204,945
2023-11-093,615.003,615.003,255.003,355.003,355.00581,018
2023-11-083,550.003,680.003,515.003,605.003,605.00167,429
2023-11-073,810.003,810.003,525.003,550.003,550.00279,341
2023-11-063,915.004,050.003,635.003,765.003,765.00437,708
2023-11-034,050.004,075.003,755.003,890.003,890.00472,889
← NewerPage 12 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.