DreamCIS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 12,850.00 | 14,790.00 | 12,680.00 | 13,900.00 | 3,475.00 | 1,795,488 |
| 2023-08-01 | 11,930.00 | 13,300.00 | 11,760.00 | 12,850.00 | 3,212.50 | 555,948 |
| 2023-07-31 | 11,820.00 | 12,030.00 | 11,730.00 | 11,920.00 | 2,980.00 | 16,996 |
| 2023-07-28 | 11,490.00 | 12,100.00 | 11,490.00 | 11,820.00 | 2,955.00 | 32,812 |
| 2023-07-27 | 11,340.00 | 11,930.00 | 11,340.00 | 11,620.00 | 2,905.00 | 39,576 |
| 2023-07-26 | 11,600.00 | 12,000.00 | 11,000.00 | 11,400.00 | 2,850.00 | 136,764 |
| 2023-07-25 | 11,710.00 | 11,910.00 | 11,450.00 | 11,600.00 | 2,900.00 | 75,068 |
| 2023-07-24 | 12,150.00 | 12,240.00 | 11,850.00 | 11,900.00 | 2,975.00 | 71,468 |
| 2023-07-21 | 12,250.00 | 12,580.00 | 12,150.00 | 12,150.00 | 3,037.50 | 35,092 |
| 2023-07-20 | 12,020.00 | 12,250.00 | 12,010.00 | 12,250.00 | 3,062.50 | 25,584 |
| 2023-07-19 | 12,010.00 | 12,250.00 | 12,010.00 | 12,050.00 | 3,012.50 | 25,080 |
| 2023-07-18 | 12,410.00 | 12,410.00 | 12,050.00 | 12,050.00 | 3,012.50 | 60,900 |
| 2023-07-17 | 12,130.00 | 12,450.00 | 11,980.00 | 12,240.00 | 3,060.00 | 63,820 |
| 2023-07-14 | 12,100.00 | 12,230.00 | 11,900.00 | 12,200.00 | 3,050.00 | 50,268 |
| 2023-07-13 | 12,000.00 | 12,200.00 | 12,000.00 | 12,100.00 | 3,025.00 | 44,632 |
| 2023-07-12 | 12,420.00 | 12,450.00 | 11,860.00 | 12,000.00 | 3,000.00 | 149,384 |
| 2023-07-11 | 12,250.00 | 12,550.00 | 12,060.00 | 12,420.00 | 3,105.00 | 74,328 |
| 2023-07-10 | 12,400.00 | 12,660.00 | 12,150.00 | 12,250.00 | 3,062.50 | 58,940 |
| 2023-07-07 | 12,820.00 | 12,950.00 | 12,490.00 | 12,490.00 | 3,122.50 | 87,916 |
| 2023-07-06 | 13,410.00 | 13,410.00 | 12,540.00 | 12,980.00 | 3,245.00 | 94,456 |
| 2023-07-05 | 13,580.00 | 13,660.00 | 13,030.00 | 13,250.00 | 3,312.50 | 107,676 |
| 2023-07-04 | 13,730.00 | 14,240.00 | 13,350.00 | 13,560.00 | 3,390.00 | 281,048 |
| 2023-07-03 | 13,470.00 | 13,760.00 | 13,330.00 | 13,440.00 | 3,360.00 | 152,528 |
| 2023-06-30 | 13,140.00 | 13,620.00 | 13,140.00 | 13,470.00 | 3,367.50 | 132,056 |
| 2023-06-29 | 12,760.00 | 13,200.00 | 12,690.00 | 13,200.00 | 3,300.00 | 68,568 |
| 2023-06-28 | 12,550.00 | 12,830.00 | 12,400.00 | 12,760.00 | 3,190.00 | 61,608 |
| 2023-06-27 | 12,800.00 | 12,840.00 | 12,500.00 | 12,620.00 | 3,155.00 | 48,744 |
| 2023-06-26 | 12,900.00 | 12,950.00 | 12,330.00 | 12,790.00 | 3,197.50 | 112,796 |
| 2023-06-23 | 12,850.00 | 13,120.00 | 12,850.00 | 12,950.00 | 3,237.50 | 21,680 |
| 2023-06-22 | 12,900.00 | 13,050.00 | 12,750.00 | 12,950.00 | 3,237.50 | 74,664 |
| 2023-06-21 | 13,610.00 | 13,630.00 | 12,830.00 | 13,000.00 | 3,250.00 | 151,440 |
| 2023-06-20 | 13,450.00 | 13,900.00 | 13,450.00 | 13,630.00 | 3,407.50 | 169,336 |
| 2023-06-19 | 13,200.00 | 13,800.00 | 13,200.00 | 13,550.00 | 3,387.50 | 161,344 |
| 2023-06-16 | 12,410.00 | 13,250.00 | 12,410.00 | 13,250.00 | 3,312.50 | 147,792 |
| 2023-06-15 | 12,290.00 | 12,470.00 | 12,290.00 | 12,410.00 | 3,102.50 | 30,792 |
| 2023-06-14 | 12,400.00 | 12,600.00 | 12,220.00 | 12,410.00 | 3,102.50 | 46,756 |
| 2023-06-13 | 12,860.00 | 13,010.00 | 12,210.00 | 12,400.00 | 3,100.00 | 86,852 |
| 2023-06-12 | 12,740.00 | 12,950.00 | 12,620.00 | 12,860.00 | 3,215.00 | 30,280 |
| 2023-06-09 | 12,690.00 | 13,030.00 | 12,600.00 | 12,600.00 | 3,150.00 | 76,952 |
| 2023-06-08 | 12,920.00 | 12,920.00 | 12,620.00 | 12,690.00 | 3,172.50 | 39,644 |
| 2023-06-07 | 12,750.00 | 13,150.00 | 12,750.00 | 12,940.00 | 3,235.00 | 63,372 |
| 2023-06-05 | 12,340.00 | 13,180.00 | 12,140.00 | 12,850.00 | 3,212.50 | 133,716 |
| 2023-06-02 | 12,270.00 | 12,320.00 | 12,150.00 | 12,270.00 | 3,067.50 | 45,100 |
| 2023-06-01 | 12,430.00 | 12,510.00 | 11,730.00 | 12,100.00 | 3,025.00 | 185,896 |
| 2023-05-31 | 12,820.00 | 12,950.00 | 12,470.00 | 12,470.00 | 3,117.50 | 77,796 |
| 2023-05-30 | 13,070.00 | 13,100.00 | 12,700.00 | 12,700.00 | 3,175.00 | 69,872 |
| 2023-05-26 | 13,210.00 | 13,220.00 | 12,860.00 | 13,010.00 | 3,252.50 | 128,532 |
| 2023-05-25 | 12,430.00 | 13,110.00 | 12,430.00 | 12,980.00 | 3,245.00 | 95,428 |
| 2023-05-24 | 12,430.00 | 12,700.00 | 12,300.00 | 12,550.00 | 3,137.50 | 69,804 |
| 2023-05-23 | 12,980.00 | 13,030.00 | 12,590.00 | 12,600.00 | 3,150.00 | 77,160 |
| 2023-05-22 | 13,110.00 | 13,200.00 | 12,570.00 | 13,000.00 | 3,250.00 | 117,936 |
| 2023-05-19 | 13,030.00 | 13,270.00 | 12,870.00 | 13,180.00 | 3,295.00 | 133,948 |
| 2023-05-18 | 13,360.00 | 13,360.00 | 12,900.00 | 13,030.00 | 3,257.50 | 173,724 |
| 2023-05-17 | 13,550.00 | 13,650.00 | 13,200.00 | 13,280.00 | 3,320.00 | 109,136 |
| 2023-05-16 | 13,890.00 | 13,900.00 | 13,410.00 | 13,600.00 | 3,400.00 | 158,820 |
| 2023-05-15 | 13,230.00 | 13,800.00 | 13,030.00 | 13,750.00 | 3,437.50 | 226,316 |
| 2023-05-12 | 12,690.00 | 13,240.00 | 12,430.00 | 13,230.00 | 3,307.50 | 215,168 |
| 2023-05-11 | 12,820.00 | 12,920.00 | 12,520.00 | 12,690.00 | 3,172.50 | 117,528 |
| 2023-05-10 | 12,500.00 | 13,230.00 | 12,210.00 | 12,830.00 | 3,207.50 | 333,888 |
| 2023-05-09 | 12,800.00 | 13,280.00 | 12,100.00 | 12,430.00 | 3,107.50 | 384,320 |
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.