DreamCIS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 13,850.00 | 13,950.00 | 13,550.00 | 13,800.00 | 3,450.00 | 55,068 |
| 2022-08-11 | 14,550.00 | 14,550.00 | 13,800.00 | 13,850.00 | 3,462.50 | 113,084 |
| 2022-08-10 | 14,500.00 | 14,600.00 | 14,200.00 | 14,450.00 | 3,612.50 | 46,476 |
| 2022-08-09 | 14,650.00 | 14,700.00 | 14,350.00 | 14,500.00 | 3,625.00 | 46,012 |
| 2022-08-08 | 14,050.00 | 14,850.00 | 13,850.00 | 14,700.00 | 3,675.00 | 194,652 |
| 2022-08-05 | 14,000.00 | 14,400.00 | 13,950.00 | 14,050.00 | 3,512.50 | 57,888 |
| 2022-08-04 | 13,500.00 | 14,450.00 | 13,350.00 | 14,100.00 | 3,525.00 | 105,128 |
| 2022-08-03 | 13,600.00 | 13,700.00 | 13,350.00 | 13,450.00 | 3,362.50 | 25,312 |
| 2022-08-02 | 13,700.00 | 13,700.00 | 13,450.00 | 13,700.00 | 3,425.00 | 39,068 |
| 2022-08-01 | 13,400.00 | 13,700.00 | 13,100.00 | 13,700.00 | 3,425.00 | 63,552 |
| 2022-07-29 | 14,050.00 | 14,050.00 | 13,350.00 | 13,400.00 | 3,350.00 | 125,824 |
| 2022-07-28 | 14,050.00 | 14,200.00 | 13,850.00 | 13,850.00 | 3,462.50 | 68,572 |
| 2022-07-27 | 13,700.00 | 13,900.00 | 13,600.00 | 13,850.00 | 3,462.50 | 63,572 |
| 2022-07-26 | 14,000.00 | 14,000.00 | 13,500.00 | 13,800.00 | 3,450.00 | 123,616 |
| 2022-07-25 | 14,000.00 | 14,400.00 | 13,750.00 | 13,800.00 | 3,450.00 | 72,472 |
| 2022-07-22 | 14,400.00 | 14,750.00 | 14,050.00 | 14,100.00 | 3,525.00 | 114,548 |
| 2022-07-21 | 14,700.00 | 15,200.00 | 14,250.00 | 14,550.00 | 3,637.50 | 210,748 |
| 2022-07-20 | 13,750.00 | 14,700.00 | 13,750.00 | 14,700.00 | 3,675.00 | 233,948 |
| 2022-07-19 | 14,000.00 | 14,200.00 | 13,650.00 | 13,650.00 | 3,412.50 | 116,916 |
| 2022-07-18 | 14,150.00 | 14,450.00 | 13,900.00 | 14,200.00 | 3,550.00 | 136,580 |
| 2022-07-15 | 14,300.00 | 15,100.00 | 13,750.00 | 14,000.00 | 3,500.00 | 402,204 |
| 2022-07-14 | 14,250.00 | 14,650.00 | 14,050.00 | 14,300.00 | 3,575.00 | 172,848 |
| 2022-07-13 | 12,800.00 | 14,450.00 | 12,800.00 | 14,200.00 | 3,550.00 | 321,208 |
| 2022-07-12 | 13,250.00 | 13,450.00 | 12,750.00 | 12,950.00 | 3,237.50 | 131,464 |
| 2022-07-11 | 14,100.00 | 14,300.00 | 13,450.00 | 13,450.00 | 3,362.50 | 123,732 |
| 2022-07-08 | 14,000.00 | 14,300.00 | 13,850.00 | 14,050.00 | 3,512.50 | 121,616 |
| 2022-07-07 | 14,000.00 | 14,250.00 | 13,900.00 | 14,000.00 | 3,500.00 | 75,416 |
| 2022-07-06 | 14,450.00 | 14,850.00 | 13,850.00 | 14,000.00 | 3,500.00 | 393,436 |
| 2022-07-05 | 13,350.00 | 14,450.00 | 13,350.00 | 14,250.00 | 3,562.50 | 255,892 |
| 2022-07-04 | 13,550.00 | 14,100.00 | 13,200.00 | 13,400.00 | 3,350.00 | 133,060 |
| 2022-07-01 | 13,750.00 | 13,950.00 | 13,200.00 | 13,550.00 | 3,387.50 | 147,840 |
| 2022-06-30 | 14,000.00 | 14,650.00 | 13,450.00 | 13,800.00 | 3,450.00 | 340,004 |
| 2022-06-29 | 14,100.00 | 14,400.00 | 13,700.00 | 13,900.00 | 3,475.00 | 224,296 |
| 2022-06-28 | 13,800.00 | 14,350.00 | 13,700.00 | 14,350.00 | 3,587.50 | 205,628 |
| 2022-06-27 | 13,850.00 | 14,250.00 | 13,450.00 | 14,000.00 | 3,500.00 | 463,156 |
| 2022-06-24 | 12,700.00 | 13,950.00 | 12,600.00 | 13,800.00 | 3,450.00 | 664,076 |
| 2022-06-23 | 12,500.00 | 13,700.00 | 12,350.00 | 12,800.00 | 3,200.00 | 453,480 |
| 2022-06-22 | 13,550.00 | 13,700.00 | 12,600.00 | 12,600.00 | 3,150.00 | 308,736 |
| 2022-06-21 | 13,500.00 | 13,850.00 | 12,950.00 | 13,350.00 | 3,337.50 | 157,696 |
| 2022-06-20 | 12,650.00 | 13,900.00 | 12,400.00 | 13,450.00 | 3,362.50 | 406,088 |
| 2022-06-17 | 11,950.00 | 12,850.00 | 11,500.00 | 12,600.00 | 3,150.00 | 109,288 |
| 2022-06-16 | 11,550.00 | 12,350.00 | 11,550.00 | 12,000.00 | 3,000.00 | 45,568 |
| 2022-06-15 | 12,300.00 | 12,300.00 | 11,350.00 | 11,500.00 | 2,875.00 | 44,396 |
| 2022-06-14 | 12,250.00 | 12,450.00 | 11,900.00 | 12,200.00 | 3,050.00 | 39,964 |
| 2022-06-13 | 13,050.00 | 13,050.00 | 12,250.00 | 12,350.00 | 3,087.50 | 57,464 |
| 2022-06-10 | 13,200.00 | 13,200.00 | 12,850.00 | 13,050.00 | 3,262.50 | 26,500 |
| 2022-06-09 | 13,000.00 | 13,200.00 | 12,750.00 | 12,950.00 | 3,237.50 | 49,524 |
| 2022-06-08 | 12,900.00 | 13,350.00 | 12,650.00 | 13,200.00 | 3,300.00 | 70,524 |
| 2022-06-07 | 13,350.00 | 13,400.00 | 12,800.00 | 12,900.00 | 3,225.00 | 144,772 |
| 2022-06-03 | 12,600.00 | 13,450.00 | 12,300.00 | 12,800.00 | 3,200.00 | 165,112 |
| 2022-06-02 | 12,550.00 | 13,350.00 | 12,350.00 | 12,600.00 | 3,150.00 | 333,232 |
| 2022-05-31 | 11,450.00 | 13,800.00 | 11,450.00 | 12,550.00 | 3,137.50 | 2,042,804 |
| 2022-05-30 | 11,650.00 | 11,750.00 | 11,400.00 | 11,450.00 | 2,862.50 | 12,932 |
| 2022-05-27 | 11,600.00 | 11,700.00 | 11,400.00 | 11,550.00 | 2,887.50 | 23,384 |
| 2022-05-26 | 11,650.00 | 11,800.00 | 11,350.00 | 11,600.00 | 2,900.00 | 13,404 |
| 2022-05-25 | 11,300.00 | 11,650.00 | 11,300.00 | 11,600.00 | 2,900.00 | 10,928 |
| 2022-05-24 | 11,600.00 | 12,750.00 | 11,000.00 | 11,400.00 | 2,850.00 | 165,072 |
| 2022-05-23 | 11,450.00 | 11,750.00 | 11,200.00 | 11,400.00 | 2,850.00 | 15,860 |
| 2022-05-20 | 11,150.00 | 11,400.00 | 11,150.00 | 11,400.00 | 2,850.00 | 10,748 |
| 2022-05-19 | 11,150.00 | 11,300.00 | 11,100.00 | 11,250.00 | 2,812.50 | 9,584 |
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.