DreamCIS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 12,070.00 | 12,150.00 | 11,900.00 | 12,130.00 | 3,032.50 | 34,908 |
| 2023-02-07 | 12,120.00 | 12,150.00 | 11,940.00 | 12,100.00 | 3,025.00 | 26,216 |
| 2023-02-06 | 12,130.00 | 12,470.00 | 11,880.00 | 12,120.00 | 3,030.00 | 79,148 |
| 2023-02-03 | 12,080.00 | 12,130.00 | 12,010.00 | 12,130.00 | 3,032.50 | 28,768 |
| 2023-02-02 | 12,000.00 | 12,290.00 | 11,930.00 | 12,200.00 | 3,050.00 | 36,700 |
| 2023-02-01 | 11,990.00 | 12,150.00 | 11,900.00 | 12,000.00 | 3,000.00 | 29,324 |
| 2023-01-31 | 11,710.00 | 12,000.00 | 11,700.00 | 11,980.00 | 2,995.00 | 23,872 |
| 2023-01-30 | 11,690.00 | 11,990.00 | 11,690.00 | 11,820.00 | 2,955.00 | 100,816 |
| 2023-01-27 | 11,850.00 | 11,860.00 | 11,670.00 | 11,800.00 | 2,950.00 | 30,556 |
| 2023-01-26 | 11,920.00 | 12,000.00 | 11,730.00 | 11,800.00 | 2,950.00 | 23,580 |
| 2023-01-25 | 12,190.00 | 12,210.00 | 11,870.00 | 11,930.00 | 2,982.50 | 82,608 |
| 2023-01-20 | 11,850.00 | 12,200.00 | 11,550.00 | 11,850.00 | 2,962.50 | 116,548 |
| 2023-01-19 | 11,750.00 | 12,050.00 | 11,650.00 | 11,850.00 | 2,962.50 | 16,520 |
| 2023-01-18 | 11,900.00 | 11,950.00 | 11,650.00 | 11,900.00 | 2,975.00 | 15,832 |
| 2023-01-17 | 11,950.00 | 11,950.00 | 11,750.00 | 11,900.00 | 2,975.00 | 24,528 |
| 2023-01-16 | 11,850.00 | 12,100.00 | 11,800.00 | 11,950.00 | 2,987.50 | 25,264 |
| 2023-01-13 | 12,200.00 | 12,400.00 | 11,900.00 | 11,900.00 | 2,975.00 | 45,264 |
| 2023-01-12 | 11,800.00 | 12,800.00 | 11,800.00 | 12,150.00 | 3,037.50 | 255,900 |
| 2023-01-11 | 12,050.00 | 12,200.00 | 11,550.00 | 11,700.00 | 2,925.00 | 59,336 |
| 2023-01-10 | 12,200.00 | 12,450.00 | 11,850.00 | 11,900.00 | 2,975.00 | 84,748 |
| 2023-01-09 | 11,700.00 | 12,550.00 | 11,550.00 | 12,250.00 | 3,062.50 | 132,880 |
| 2023-01-06 | 11,450.00 | 11,950.00 | 11,250.00 | 11,700.00 | 2,925.00 | 61,932 |
| 2023-01-05 | 11,750.00 | 11,950.00 | 11,300.00 | 11,550.00 | 2,887.50 | 83,432 |
| 2023-01-04 | 11,900.00 | 12,300.00 | 11,300.00 | 11,650.00 | 2,912.50 | 181,232 |
| 2023-01-03 | 10,300.00 | 12,000.00 | 10,100.00 | 11,650.00 | 2,912.50 | 633,676 |
| 2023-01-02 | 10,700.00 | 10,850.00 | 10,150.00 | 10,150.00 | 2,537.50 | 82,536 |
| 2022-12-29 | 11,350.00 | 11,500.00 | 10,250.00 | 10,700.00 | 2,675.00 | 214,364 |
| 2022-12-28 | 10,650.00 | 13,150.00 | 10,400.00 | 11,350.00 | 2,837.50 | 2,334,168 |
| 2022-12-27 | 9,920.00 | 11,000.00 | 9,920.00 | 10,600.00 | 2,650.00 | 46,872 |
| 2022-12-26 | 9,970.00 | 10,000.00 | 9,920.00 | 10,000.00 | 2,500.00 | 7,368 |
| 2022-12-23 | 10,200.00 | 10,300.00 | 9,970.00 | 10,000.00 | 2,500.00 | 8,544 |
| 2022-12-22 | 10,050.00 | 10,300.00 | 10,050.00 | 10,250.00 | 2,562.50 | 14,348 |
| 2022-12-21 | 10,050.00 | 10,150.00 | 9,980.00 | 10,150.00 | 2,537.50 | 21,580 |
| 2022-12-20 | 10,100.00 | 10,300.00 | 9,990.00 | 10,100.00 | 2,525.00 | 38,180 |
| 2022-12-19 | 10,550.00 | 10,550.00 | 10,200.00 | 10,300.00 | 2,575.00 | 30,772 |
| 2022-12-16 | 10,600.00 | 10,650.00 | 10,350.00 | 10,550.00 | 2,637.50 | 9,648 |
| 2022-12-15 | 10,450.00 | 10,750.00 | 10,400.00 | 10,650.00 | 2,662.50 | 12,652 |
| 2022-12-14 | 10,550.00 | 10,750.00 | 10,550.00 | 10,550.00 | 2,637.50 | 13,028 |
| 2022-12-13 | 10,600.00 | 10,700.00 | 10,500.00 | 10,550.00 | 2,637.50 | 10,020 |
| 2022-12-12 | 10,600.00 | 10,750.00 | 10,350.00 | 10,750.00 | 2,687.50 | 18,028 |
| 2022-12-09 | 11,000.00 | 11,000.00 | 10,300.00 | 10,700.00 | 2,675.00 | 41,092 |
| 2022-12-08 | 11,100.00 | 11,150.00 | 10,650.00 | 10,700.00 | 2,675.00 | 41,284 |
| 2022-12-07 | 11,150.00 | 11,500.00 | 11,000.00 | 11,200.00 | 2,800.00 | 17,324 |
| 2022-12-06 | 11,400.00 | 11,400.00 | 11,100.00 | 11,250.00 | 2,812.50 | 10,308 |
| 2022-12-05 | 11,200.00 | 11,600.00 | 11,200.00 | 11,450.00 | 2,862.50 | 29,852 |
| 2022-12-02 | 11,200.00 | 11,400.00 | 11,050.00 | 11,200.00 | 2,800.00 | 20,256 |
| 2022-12-01 | 11,400.00 | 11,400.00 | 11,050.00 | 11,200.00 | 2,800.00 | 31,016 |
| 2022-11-30 | 11,000.00 | 11,150.00 | 10,500.00 | 11,150.00 | 2,787.50 | 42,276 |
| 2022-11-29 | 10,450.00 | 10,950.00 | 10,250.00 | 10,750.00 | 2,687.50 | 26,076 |
| 2022-11-28 | 11,050.00 | 11,050.00 | 10,350.00 | 10,450.00 | 2,612.50 | 50,844 |
| 2022-11-25 | 11,100.00 | 11,100.00 | 10,950.00 | 11,050.00 | 2,762.50 | 15,168 |
| 2022-11-24 | 11,450.00 | 11,450.00 | 10,900.00 | 11,000.00 | 2,750.00 | 40,184 |
| 2022-11-23 | 11,300.00 | 11,300.00 | 11,050.00 | 11,100.00 | 2,775.00 | 16,404 |
| 2022-11-22 | 11,000.00 | 11,600.00 | 11,000.00 | 11,100.00 | 2,775.00 | 47,268 |
| 2022-11-21 | 11,350.00 | 11,350.00 | 10,850.00 | 11,200.00 | 2,800.00 | 21,356 |
| 2022-11-18 | 11,550.00 | 11,550.00 | 11,100.00 | 11,350.00 | 2,837.50 | 20,648 |
| 2022-11-17 | 11,550.00 | 11,800.00 | 11,250.00 | 11,550.00 | 2,887.50 | 88,620 |
| 2022-11-16 | 11,300.00 | 11,650.00 | 10,950.00 | 11,650.00 | 2,912.50 | 96,052 |
| 2022-11-15 | 10,200.00 | 11,150.00 | 10,200.00 | 11,000.00 | 2,750.00 | 72,848 |
| 2022-11-14 | 10,350.00 | 10,350.00 | 9,970.00 | 10,200.00 | 2,550.00 | 43,844 |
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.