DreamCIS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,990.00 | 10,100.00 | 9,720.00 | 10,100.00 | 2,525.00 | 26,800 |
| 2022-11-10 | 10,000.00 | 10,000.00 | 9,610.00 | 9,610.00 | 2,402.50 | 35,100 |
| 2022-11-09 | 10,100.00 | 10,100.00 | 9,880.00 | 9,940.00 | 2,485.00 | 21,372 |
| 2022-11-08 | 10,050.00 | 10,150.00 | 9,980.00 | 10,050.00 | 2,512.50 | 29,552 |
| 2022-11-07 | 10,000.00 | 10,150.00 | 9,960.00 | 10,050.00 | 2,512.50 | 10,356 |
| 2022-11-04 | 10,050.00 | 10,150.00 | 9,960.00 | 10,100.00 | 2,525.00 | 11,852 |
| 2022-11-03 | 10,100.00 | 10,250.00 | 9,950.00 | 10,250.00 | 2,562.50 | 35,004 |
| 2022-11-02 | 9,980.00 | 10,400.00 | 9,850.00 | 10,250.00 | 2,562.50 | 27,916 |
| 2022-11-01 | 9,610.00 | 10,000.00 | 9,610.00 | 9,880.00 | 2,470.00 | 31,544 |
| 2022-10-31 | 9,560.00 | 9,710.00 | 9,510.00 | 9,650.00 | 2,412.50 | 13,144 |
| 2022-10-28 | 9,710.00 | 9,850.00 | 9,510.00 | 9,510.00 | 2,377.50 | 17,276 |
| 2022-10-27 | 9,590.00 | 9,780.00 | 9,490.00 | 9,740.00 | 2,435.00 | 14,576 |
| 2022-10-26 | 9,690.00 | 9,690.00 | 9,480.00 | 9,590.00 | 2,397.50 | 24,292 |
| 2022-10-25 | 9,810.00 | 9,870.00 | 9,510.00 | 9,560.00 | 2,390.00 | 26,960 |
| 2022-10-24 | 9,800.00 | 9,940.00 | 9,640.00 | 9,770.00 | 2,442.50 | 18,032 |
| 2022-10-21 | 9,830.00 | 9,900.00 | 9,620.00 | 9,620.00 | 2,405.00 | 32,680 |
| 2022-10-20 | 9,870.00 | 10,050.00 | 9,800.00 | 9,830.00 | 2,457.50 | 25,536 |
| 2022-10-19 | 9,940.00 | 10,100.00 | 9,810.00 | 9,960.00 | 2,490.00 | 10,352 |
| 2022-10-18 | 9,830.00 | 9,990.00 | 9,800.00 | 9,850.00 | 2,462.50 | 17,508 |
| 2022-10-17 | 9,750.00 | 9,850.00 | 9,620.00 | 9,750.00 | 2,437.50 | 27,924 |
| 2022-10-14 | 9,760.00 | 10,000.00 | 9,720.00 | 9,850.00 | 2,462.50 | 29,752 |
| 2022-10-13 | 10,200.00 | 10,200.00 | 9,530.00 | 9,530.00 | 2,382.50 | 44,820 |
| 2022-10-12 | 10,500.00 | 10,500.00 | 10,150.00 | 10,200.00 | 2,550.00 | 13,496 |
| 2022-10-11 | 11,000.00 | 11,000.00 | 10,100.00 | 10,700.00 | 2,675.00 | 50,704 |
| 2022-10-07 | 11,100.00 | 11,150.00 | 10,900.00 | 11,000.00 | 2,750.00 | 12,368 |
| 2022-10-06 | 10,950.00 | 11,150.00 | 10,950.00 | 11,150.00 | 2,787.50 | 20,316 |
| 2022-10-05 | 10,750.00 | 11,300.00 | 10,600.00 | 10,950.00 | 2,737.50 | 41,804 |
| 2022-10-04 | 10,400.00 | 10,800.00 | 10,400.00 | 10,600.00 | 2,650.00 | 15,220 |
| 2022-09-30 | 10,450.00 | 10,700.00 | 10,150.00 | 10,300.00 | 2,575.00 | 33,384 |
| 2022-09-29 | 10,850.00 | 11,200.00 | 10,450.00 | 10,450.00 | 2,612.50 | 40,068 |
| 2022-09-28 | 11,250.00 | 11,950.00 | 10,700.00 | 10,700.00 | 2,675.00 | 80,032 |
| 2022-09-27 | 10,400.00 | 13,000.00 | 10,300.00 | 11,250.00 | 2,812.50 | 356,516 |
| 2022-09-26 | 11,250.00 | 11,250.00 | 10,500.00 | 10,650.00 | 2,662.50 | 106,244 |
| 2022-09-23 | 11,750.00 | 11,800.00 | 11,050.00 | 11,250.00 | 2,812.50 | 123,040 |
| 2022-09-22 | 12,000.00 | 12,000.00 | 11,400.00 | 11,850.00 | 2,962.50 | 35,884 |
| 2022-09-21 | 12,000.00 | 12,750.00 | 11,600.00 | 12,150.00 | 3,037.50 | 75,000 |
| 2022-09-20 | 12,550.00 | 12,900.00 | 11,900.00 | 11,900.00 | 2,975.00 | 61,644 |
| 2022-09-19 | 12,650.00 | 12,900.00 | 12,350.00 | 12,750.00 | 3,187.50 | 31,388 |
| 2022-09-16 | 12,450.00 | 13,350.00 | 12,450.00 | 12,750.00 | 3,187.50 | 63,824 |
| 2022-09-15 | 12,650.00 | 12,800.00 | 12,350.00 | 12,650.00 | 3,162.50 | 42,408 |
| 2022-09-14 | 12,550.00 | 12,950.00 | 12,350.00 | 12,650.00 | 3,162.50 | 36,716 |
| 2022-09-13 | 12,000.00 | 13,500.00 | 12,000.00 | 12,750.00 | 3,187.50 | 259,364 |
| 2022-09-08 | 12,000.00 | 12,200.00 | 11,700.00 | 12,000.00 | 3,000.00 | 39,480 |
| 2022-09-07 | 12,300.00 | 12,300.00 | 11,600.00 | 11,750.00 | 2,937.50 | 78,876 |
| 2022-09-06 | 12,000.00 | 12,850.00 | 12,000.00 | 12,350.00 | 3,087.50 | 20,372 |
| 2022-09-05 | 12,350.00 | 12,900.00 | 12,050.00 | 12,150.00 | 3,037.50 | 32,316 |
| 2022-09-02 | 12,350.00 | 12,600.00 | 12,300.00 | 12,300.00 | 3,075.00 | 11,860 |
| 2022-09-01 | 12,600.00 | 12,750.00 | 12,350.00 | 12,400.00 | 3,100.00 | 28,336 |
| 2022-08-31 | 12,250.00 | 13,000.00 | 12,050.00 | 12,600.00 | 3,150.00 | 83,204 |
| 2022-08-30 | 12,200.00 | 12,500.00 | 12,200.00 | 12,250.00 | 3,062.50 | 36,164 |
| 2022-08-29 | 12,400.00 | 12,400.00 | 12,100.00 | 12,250.00 | 3,062.50 | 77,232 |
| 2022-08-26 | 13,000.00 | 13,050.00 | 12,550.00 | 12,850.00 | 3,212.50 | 31,564 |
| 2022-08-25 | 12,850.00 | 13,200.00 | 12,750.00 | 12,800.00 | 3,200.00 | 51,672 |
| 2022-08-24 | 13,350.00 | 13,400.00 | 12,400.00 | 12,650.00 | 3,162.50 | 62,100 |
| 2022-08-23 | 13,100.00 | 13,350.00 | 12,900.00 | 13,000.00 | 3,250.00 | 53,572 |
| 2022-08-22 | 13,550.00 | 13,650.00 | 13,100.00 | 13,350.00 | 3,337.50 | 79,816 |
| 2022-08-19 | 14,200.00 | 14,350.00 | 13,700.00 | 13,700.00 | 3,425.00 | 52,932 |
| 2022-08-18 | 14,000.00 | 14,400.00 | 13,700.00 | 14,400.00 | 3,600.00 | 90,832 |
| 2022-08-17 | 14,000.00 | 14,150.00 | 13,700.00 | 14,000.00 | 3,500.00 | 59,428 |
| 2022-08-16 | 13,700.00 | 14,150.00 | 13,700.00 | 14,050.00 | 3,512.50 | 66,020 |
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.