DreamCIS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 11,150.00 | 13,200.00 | 11,150.00 | 12,760.00 | 3,190.00 | 974,736 |
| 2023-05-04 | 11,050.00 | 11,200.00 | 11,050.00 | 11,160.00 | 2,790.00 | 7,696 |
| 2023-05-03 | 11,110.00 | 11,300.00 | 11,040.00 | 11,180.00 | 2,795.00 | 27,584 |
| 2023-05-02 | 11,200.00 | 11,330.00 | 11,080.00 | 11,250.00 | 2,812.50 | 32,400 |
| 2023-04-28 | 11,240.00 | 11,250.00 | 11,100.00 | 11,220.00 | 2,805.00 | 26,624 |
| 2023-04-27 | 11,090.00 | 11,200.00 | 11,000.00 | 11,150.00 | 2,787.50 | 50,388 |
| 2023-04-26 | 11,150.00 | 11,310.00 | 11,010.00 | 11,180.00 | 2,795.00 | 38,056 |
| 2023-04-25 | 11,130.00 | 11,390.00 | 11,130.00 | 11,160.00 | 2,790.00 | 59,340 |
| 2023-04-24 | 11,120.00 | 11,300.00 | 11,080.00 | 11,240.00 | 2,810.00 | 88,980 |
| 2023-04-21 | 11,130.00 | 11,650.00 | 11,120.00 | 11,230.00 | 2,807.50 | 142,092 |
| 2023-04-20 | 11,480.00 | 11,490.00 | 11,100.00 | 11,230.00 | 2,807.50 | 97,784 |
| 2023-04-19 | 11,160.00 | 11,640.00 | 11,100.00 | 11,540.00 | 2,885.00 | 132,092 |
| 2023-04-18 | 11,310.00 | 11,330.00 | 11,140.00 | 11,250.00 | 2,812.50 | 45,992 |
| 2023-04-17 | 11,370.00 | 11,650.00 | 11,250.00 | 11,360.00 | 2,840.00 | 70,160 |
| 2023-04-14 | 11,160.00 | 11,450.00 | 11,020.00 | 11,370.00 | 2,842.50 | 88,636 |
| 2023-04-13 | 10,900.00 | 11,180.00 | 10,850.00 | 11,150.00 | 2,787.50 | 36,444 |
| 2023-04-12 | 10,970.00 | 11,150.00 | 10,850.00 | 10,950.00 | 2,737.50 | 157,616 |
| 2023-04-11 | 10,800.00 | 11,170.00 | 10,800.00 | 11,020.00 | 2,755.00 | 46,836 |
| 2023-04-10 | 11,130.00 | 11,300.00 | 10,810.00 | 11,010.00 | 2,752.50 | 72,708 |
| 2023-04-07 | 11,280.00 | 11,390.00 | 11,150.00 | 11,250.00 | 2,812.50 | 13,672 |
| 2023-04-06 | 11,300.00 | 11,530.00 | 10,950.00 | 11,280.00 | 2,820.00 | 131,784 |
| 2023-04-05 | 11,180.00 | 11,380.00 | 11,120.00 | 11,300.00 | 2,825.00 | 72,188 |
| 2023-04-04 | 10,520.00 | 11,340.00 | 10,490.00 | 11,180.00 | 2,795.00 | 129,088 |
| 2023-04-03 | 10,710.00 | 11,000.00 | 10,400.00 | 10,490.00 | 2,622.50 | 110,408 |
| 2023-03-31 | 11,140.00 | 11,140.00 | 10,700.00 | 10,710.00 | 2,677.50 | 98,988 |
| 2023-03-30 | 11,500.00 | 11,520.00 | 11,050.00 | 11,140.00 | 2,785.00 | 79,376 |
| 2023-03-29 | 10,840.00 | 11,600.00 | 10,650.00 | 11,350.00 | 2,837.50 | 98,892 |
| 2023-03-28 | 11,100.00 | 11,160.00 | 10,850.00 | 10,930.00 | 2,732.50 | 38,616 |
| 2023-03-27 | 11,180.00 | 11,280.00 | 10,850.00 | 11,020.00 | 2,755.00 | 35,444 |
| 2023-03-24 | 11,220.00 | 11,340.00 | 11,050.00 | 11,250.00 | 2,812.50 | 15,520 |
| 2023-03-23 | 11,370.00 | 11,370.00 | 11,040.00 | 11,220.00 | 2,805.00 | 48,888 |
| 2023-03-22 | 11,360.00 | 11,490.00 | 11,180.00 | 11,220.00 | 2,805.00 | 199,968 |
| 2023-03-21 | 11,440.00 | 11,560.00 | 11,340.00 | 11,450.00 | 2,862.50 | 54,200 |
| 2023-03-20 | 11,300.00 | 11,550.00 | 11,300.00 | 11,440.00 | 2,860.00 | 42,116 |
| 2023-03-17 | 10,900.00 | 11,530.00 | 10,810.00 | 11,410.00 | 2,852.50 | 79,848 |
| 2023-03-16 | 10,810.00 | 11,230.00 | 10,670.00 | 10,820.00 | 2,705.00 | 84,724 |
| 2023-03-15 | 10,590.00 | 10,890.00 | 10,540.00 | 10,710.00 | 2,677.50 | 29,004 |
| 2023-03-14 | 11,080.00 | 11,150.00 | 10,400.00 | 10,500.00 | 2,625.00 | 114,916 |
| 2023-03-13 | 11,100.00 | 11,200.00 | 10,510.00 | 11,190.00 | 2,797.50 | 119,248 |
| 2023-03-10 | 11,250.00 | 11,300.00 | 10,900.00 | 11,140.00 | 2,785.00 | 88,464 |
| 2023-03-09 | 11,450.00 | 11,600.00 | 11,270.00 | 11,400.00 | 2,850.00 | 60,776 |
| 2023-03-08 | 11,350.00 | 11,540.00 | 11,260.00 | 11,450.00 | 2,862.50 | 36,884 |
| 2023-03-07 | 11,460.00 | 11,550.00 | 11,360.00 | 11,490.00 | 2,872.50 | 35,160 |
| 2023-03-06 | 11,550.00 | 11,600.00 | 11,220.00 | 11,460.00 | 2,865.00 | 64,364 |
| 2023-03-03 | 11,110.00 | 11,540.00 | 11,110.00 | 11,360.00 | 2,840.00 | 157,876 |
| 2023-03-02 | 11,930.00 | 11,930.00 | 11,010.00 | 11,100.00 | 2,775.00 | 269,912 |
| 2023-02-28 | 11,870.00 | 12,050.00 | 11,610.00 | 11,930.00 | 2,982.50 | 96,404 |
| 2023-02-27 | 12,300.00 | 12,300.00 | 11,350.00 | 11,960.00 | 2,990.00 | 44,128 |
| 2023-02-24 | 12,560.00 | 12,640.00 | 12,250.00 | 12,300.00 | 3,075.00 | 53,580 |
| 2023-02-23 | 12,800.00 | 12,840.00 | 12,340.00 | 12,500.00 | 3,125.00 | 98,432 |
| 2023-02-22 | 12,710.00 | 13,130.00 | 12,500.00 | 12,850.00 | 3,212.50 | 205,720 |
| 2023-02-21 | 11,900.00 | 12,940.00 | 11,900.00 | 12,710.00 | 3,177.50 | 404,028 |
| 2023-02-20 | 11,710.00 | 12,000.00 | 11,510.00 | 11,900.00 | 2,975.00 | 75,412 |
| 2023-02-17 | 11,780.00 | 12,610.00 | 11,600.00 | 11,660.00 | 2,915.00 | 158,636 |
| 2023-02-16 | 12,150.00 | 12,150.00 | 11,670.00 | 11,780.00 | 2,945.00 | 91,688 |
| 2023-02-15 | 11,480.00 | 12,000.00 | 11,240.00 | 11,830.00 | 2,957.50 | 156,372 |
| 2023-02-14 | 11,510.00 | 11,700.00 | 11,350.00 | 11,480.00 | 2,870.00 | 28,744 |
| 2023-02-13 | 11,620.00 | 11,670.00 | 11,250.00 | 11,600.00 | 2,900.00 | 37,100 |
| 2023-02-10 | 11,890.00 | 11,890.00 | 11,550.00 | 11,600.00 | 2,900.00 | 39,008 |
| 2023-02-09 | 12,010.00 | 12,130.00 | 11,820.00 | 11,890.00 | 2,972.50 | 30,796 |
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.