DreamCIS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 3,855.00 | 4,000.00 | 3,660.00 | 3,950.00 | 3,950.00 | 501,696 |
| 2023-11-01 | 3,525.00 | 3,870.00 | 3,505.00 | 3,770.00 | 3,770.00 | 559,928 |
| 2023-10-31 | 3,570.00 | 4,030.00 | 3,450.00 | 3,495.00 | 3,495.00 | 988,081 |
| 2023-10-30 | 3,370.00 | 3,660.00 | 3,040.00 | 3,565.00 | 3,565.00 | 916,271 |
| 2023-10-27 | 3,450.00 | 3,670.00 | 3,305.00 | 3,450.00 | 3,450.00 | 521,381 |
| 2023-10-26 | 4,080.00 | 4,085.00 | 3,505.00 | 3,505.00 | 3,505.00 | 1,232,413 |
| 2023-10-25 | 5,120.00 | 5,150.00 | 4,695.00 | 4,770.00 | 4,770.00 | 219,551 |
| 2023-10-24 | 5,240.00 | 5,300.00 | 4,900.00 | 5,030.00 | 5,030.00 | 179,252 |
| 2023-10-23 | 5,380.00 | 5,400.00 | 5,100.00 | 5,220.00 | 5,220.00 | 108,285 |
| 2023-10-20 | 5,470.00 | 5,470.00 | 5,190.00 | 5,410.00 | 5,410.00 | 100,208 |
| 2023-10-19 | 5,910.00 | 5,910.00 | 5,470.00 | 5,470.00 | 5,470.00 | 145,885 |
| 2023-10-18 | 6,140.00 | 6,270.00 | 5,810.00 | 5,910.00 | 5,910.00 | 218,063 |
| 2023-10-17 | 6,290.00 | 6,870.00 | 6,150.00 | 6,200.00 | 6,200.00 | 387,721 |
| 2023-10-16 | 6,720.00 | 6,910.00 | 6,200.00 | 6,390.00 | 6,390.00 | 334,442 |
| 2023-10-13 | 7,390.00 | 7,400.00 | 6,660.00 | 6,680.00 | 6,680.00 | 366,971 |
| 2023-10-12 | 7,850.00 | 7,870.00 | 7,070.00 | 7,470.00 | 7,470.00 | 652,960 |
| 2023-10-11 | 9,750.00 | 9,750.00 | 7,760.00 | 7,840.00 | 7,840.00 | 5,188,906 |
| 2023-10-10 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 12,928 |
| 2023-10-06 | 21,550.00 | 23,400.00 | 21,250.00 | 23,050.00 | 5,762.50 | 1,582,272 |
| 2023-10-05 | 20,950.00 | 23,300.00 | 20,400.00 | 21,400.00 | 5,350.00 | 1,600,312 |
| 2023-10-04 | 23,650.00 | 24,300.00 | 19,800.00 | 20,250.00 | 5,062.50 | 1,883,156 |
| 2023-09-27 | 20,850.00 | 24,850.00 | 20,850.00 | 23,850.00 | 5,962.50 | 3,616,276 |
| 2023-09-26 | 29,700.00 | 29,700.00 | 20,550.00 | 20,750.00 | 5,187.50 | 4,603,164 |
| 2023-09-25 | 28,700.00 | 29,550.00 | 28,150.00 | 28,750.00 | 7,187.50 | 1,325,960 |
| 2023-09-22 | 23,500.00 | 30,650.00 | 23,100.00 | 29,150.00 | 7,287.50 | 10,266,748 |
| 2023-09-21 | 22,600.00 | 25,300.00 | 22,600.00 | 24,050.00 | 6,012.50 | 2,511,152 |
| 2023-09-20 | 24,650.00 | 25,450.00 | 22,550.00 | 23,150.00 | 5,787.50 | 1,964,504 |
| 2023-09-19 | 21,950.00 | 23,900.00 | 21,550.00 | 23,900.00 | 5,975.00 | 1,757,748 |
| 2023-09-18 | 22,950.00 | 23,500.00 | 22,000.00 | 22,450.00 | 5,612.50 | 2,833,804 |
| 2023-09-15 | 20,650.00 | 22,500.00 | 20,550.00 | 21,850.00 | 5,462.50 | 1,860,496 |
| 2023-09-14 | 21,500.00 | 21,550.00 | 19,790.00 | 20,900.00 | 5,225.00 | 1,152,816 |
| 2023-09-13 | 21,700.00 | 22,700.00 | 20,750.00 | 21,650.00 | 5,412.50 | 3,909,644 |
| 2023-09-12 | 24,550.00 | 26,200.00 | 20,200.00 | 20,750.00 | 5,187.50 | 9,650,516 |
| 2023-09-11 | 19,600.00 | 22,450.00 | 18,730.00 | 22,450.00 | 5,612.50 | 2,374,456 |
| 2023-09-08 | 17,050.00 | 17,810.00 | 17,000.00 | 17,300.00 | 4,325.00 | 528,220 |
| 2023-09-07 | 16,920.00 | 17,380.00 | 16,560.00 | 16,910.00 | 4,227.50 | 380,640 |
| 2023-09-06 | 15,400.00 | 17,190.00 | 15,300.00 | 16,920.00 | 4,230.00 | 1,213,184 |
| 2023-09-05 | 15,080.00 | 15,700.00 | 14,750.00 | 15,400.00 | 3,850.00 | 302,544 |
| 2023-09-04 | 14,150.00 | 15,090.00 | 13,920.00 | 15,080.00 | 3,770.00 | 330,596 |
| 2023-09-01 | 14,990.00 | 14,990.00 | 14,200.00 | 14,300.00 | 3,575.00 | 216,744 |
| 2023-08-31 | 15,100.00 | 15,500.00 | 14,750.00 | 15,000.00 | 3,750.00 | 393,728 |
| 2023-08-30 | 13,850.00 | 15,160.00 | 13,850.00 | 15,100.00 | 3,775.00 | 597,804 |
| 2023-08-29 | 13,800.00 | 14,130.00 | 13,700.00 | 13,970.00 | 3,492.50 | 132,500 |
| 2023-08-28 | 13,970.00 | 14,030.00 | 13,400.00 | 13,720.00 | 3,430.00 | 123,012 |
| 2023-08-25 | 14,100.00 | 14,100.00 | 13,400.00 | 13,790.00 | 3,447.50 | 60,324 |
| 2023-08-24 | 13,900.00 | 14,210.00 | 13,900.00 | 13,940.00 | 3,485.00 | 78,716 |
| 2023-08-23 | 14,070.00 | 14,250.00 | 13,900.00 | 13,980.00 | 3,495.00 | 101,416 |
| 2023-08-22 | 13,530.00 | 14,250.00 | 13,530.00 | 14,100.00 | 3,525.00 | 127,680 |
| 2023-08-21 | 13,800.00 | 13,810.00 | 13,350.00 | 13,530.00 | 3,382.50 | 62,932 |
| 2023-08-18 | 13,910.00 | 14,260.00 | 13,700.00 | 14,000.00 | 3,500.00 | 149,580 |
| 2023-08-17 | 13,690.00 | 14,190.00 | 13,010.00 | 13,910.00 | 3,477.50 | 128,972 |
| 2023-08-16 | 13,780.00 | 14,190.00 | 13,310.00 | 13,900.00 | 3,475.00 | 122,748 |
| 2023-08-14 | 14,160.00 | 14,360.00 | 13,800.00 | 13,900.00 | 3,475.00 | 107,920 |
| 2023-08-11 | 14,430.00 | 14,500.00 | 14,200.00 | 14,290.00 | 3,572.50 | 139,908 |
| 2023-08-10 | 14,470.00 | 14,980.00 | 13,950.00 | 14,290.00 | 3,572.50 | 528,584 |
| 2023-08-09 | 13,960.00 | 14,790.00 | 13,430.00 | 14,140.00 | 3,535.00 | 1,246,816 |
| 2023-08-08 | 13,700.00 | 14,080.00 | 13,380.00 | 13,900.00 | 3,475.00 | 167,372 |
| 2023-08-07 | 13,690.00 | 14,020.00 | 13,500.00 | 13,700.00 | 3,425.00 | 63,328 |
| 2023-08-04 | 13,330.00 | 14,200.00 | 13,310.00 | 13,850.00 | 3,462.50 | 199,312 |
| 2023-08-03 | 13,750.00 | 13,750.00 | 13,270.00 | 13,430.00 | 3,357.50 | 152,408 |
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.