DreamCIS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 11,650.00 | 11,650.00 | 11,300.00 | 11,400.00 | 2,850.00 | 39,080 |
| 2022-05-17 | 11,950.00 | 12,050.00 | 11,600.00 | 11,650.00 | 2,912.50 | 7,884 |
| 2022-05-16 | 12,150.00 | 12,150.00 | 11,700.00 | 11,800.00 | 2,950.00 | 10,224 |
| 2022-05-13 | 11,650.00 | 11,950.00 | 11,300.00 | 11,650.00 | 2,912.50 | 40,220 |
| 2022-05-12 | 11,900.00 | 12,100.00 | 11,600.00 | 11,700.00 | 2,925.00 | 24,140 |
| 2022-05-11 | 12,050.00 | 12,350.00 | 11,850.00 | 12,350.00 | 3,087.50 | 21,380 |
| 2022-05-10 | 12,400.00 | 12,400.00 | 12,000.00 | 12,300.00 | 3,075.00 | 12,196 |
| 2022-05-09 | 12,450.00 | 12,650.00 | 12,300.00 | 12,400.00 | 3,100.00 | 10,092 |
| 2022-05-06 | 12,450.00 | 12,700.00 | 12,300.00 | 12,600.00 | 3,150.00 | 22,184 |
| 2022-05-04 | 12,700.00 | 12,800.00 | 12,450.00 | 12,650.00 | 3,162.50 | 27,976 |
| 2022-05-03 | 12,450.00 | 13,000.00 | 12,300.00 | 12,700.00 | 3,175.00 | 23,440 |
| 2022-05-02 | 12,450.00 | 12,500.00 | 12,250.00 | 12,450.00 | 3,112.50 | 19,472 |
| 2022-04-29 | 12,950.00 | 12,950.00 | 12,250.00 | 12,450.00 | 3,112.50 | 50,660 |
| 2022-04-28 | 13,100.00 | 13,100.00 | 12,350.00 | 12,600.00 | 3,150.00 | 59,572 |
| 2022-04-27 | 11,600.00 | 13,800.00 | 11,500.00 | 12,850.00 | 3,212.50 | 387,692 |
| 2022-04-26 | 12,000.00 | 12,050.00 | 11,750.00 | 11,950.00 | 2,987.50 | 14,884 |
| 2022-04-25 | 11,950.00 | 12,000.00 | 11,650.00 | 12,000.00 | 3,000.00 | 10,060 |
| 2022-04-22 | 11,800.00 | 12,300.00 | 11,750.00 | 12,050.00 | 3,012.50 | 42,172 |
| 2022-04-21 | 12,000.00 | 12,150.00 | 11,900.00 | 12,000.00 | 3,000.00 | 12,852 |
| 2022-04-20 | 12,100.00 | 12,100.00 | 11,850.00 | 12,000.00 | 3,000.00 | 6,508 |
| 2022-04-19 | 12,350.00 | 12,350.00 | 11,650.00 | 11,950.00 | 2,987.50 | 35,780 |
| 2022-04-18 | 12,450.00 | 12,650.00 | 12,350.00 | 12,350.00 | 3,087.50 | 15,580 |
| 2022-04-15 | 12,450.00 | 12,700.00 | 12,350.00 | 12,650.00 | 3,162.50 | 7,064 |
| 2022-04-14 | 12,950.00 | 12,950.00 | 12,550.00 | 12,600.00 | 3,150.00 | 13,932 |
| 2022-04-13 | 13,200.00 | 13,200.00 | 12,700.00 | 12,850.00 | 3,212.50 | 7,176 |
| 2022-04-12 | 12,650.00 | 12,950.00 | 12,600.00 | 12,900.00 | 3,225.00 | 10,304 |
| 2022-04-11 | 12,700.00 | 12,950.00 | 12,650.00 | 12,750.00 | 3,187.50 | 11,932 |
| 2022-04-08 | 12,900.00 | 12,950.00 | 12,650.00 | 12,850.00 | 3,212.50 | 12,564 |
| 2022-04-07 | 12,550.00 | 13,150.00 | 12,500.00 | 12,900.00 | 3,225.00 | 52,424 |
| 2022-04-06 | 12,850.00 | 12,850.00 | 12,450.00 | 12,550.00 | 3,137.50 | 7,568 |
| 2022-04-05 | 12,850.00 | 12,900.00 | 12,550.00 | 12,800.00 | 3,200.00 | 18,704 |
| 2022-04-04 | 12,500.00 | 12,750.00 | 12,400.00 | 12,700.00 | 3,175.00 | 42,480 |
| 2022-04-01 | 12,100.00 | 12,400.00 | 11,950.00 | 12,400.00 | 3,100.00 | 33,852 |
| 2022-03-31 | 12,000.00 | 12,150.00 | 11,950.00 | 12,150.00 | 3,037.50 | 16,088 |
| 2022-03-30 | 12,100.00 | 12,200.00 | 11,950.00 | 12,000.00 | 3,000.00 | 17,036 |
| 2022-03-29 | 12,300.00 | 12,450.00 | 12,000.00 | 12,100.00 | 3,025.00 | 50,204 |
| 2022-03-28 | 11,500.00 | 13,650.00 | 11,400.00 | 12,400.00 | 3,100.00 | 392,132 |
| 2022-03-25 | 11,750.00 | 11,800.00 | 11,150.00 | 11,650.00 | 2,912.50 | 34,460 |
| 2022-03-24 | 11,500.00 | 11,700.00 | 11,450.00 | 11,700.00 | 2,925.00 | 9,480 |
| 2022-03-23 | 11,600.00 | 11,700.00 | 11,550.00 | 11,600.00 | 2,900.00 | 14,736 |
| 2022-03-22 | 11,700.00 | 11,750.00 | 11,350.00 | 11,600.00 | 2,900.00 | 12,604 |
| 2022-03-21 | 11,800.00 | 11,850.00 | 11,600.00 | 11,600.00 | 2,900.00 | 19,076 |
| 2022-03-18 | 12,050.00 | 12,050.00 | 11,400.00 | 11,800.00 | 2,950.00 | 18,624 |
| 2022-03-17 | 11,350.00 | 12,400.00 | 11,250.00 | 11,750.00 | 2,937.50 | 67,356 |
| 2022-03-16 | 11,450.00 | 11,500.00 | 11,150.00 | 11,350.00 | 2,837.50 | 20,336 |
| 2022-03-15 | 11,450.00 | 11,600.00 | 11,350.00 | 11,450.00 | 2,862.50 | 7,760 |
| 2022-03-14 | 11,400.00 | 11,600.00 | 11,300.00 | 11,450.00 | 2,862.50 | 12,984 |
| 2022-03-11 | 11,400.00 | 11,400.00 | 10,950.00 | 11,400.00 | 2,850.00 | 22,440 |
| 2022-03-10 | 11,000.00 | 11,350.00 | 10,950.00 | 11,050.00 | 2,762.50 | 11,168 |
| 2022-03-08 | 10,800.00 | 11,050.00 | 10,800.00 | 11,000.00 | 2,750.00 | 3,960 |
| 2022-03-07 | 11,250.00 | 11,250.00 | 10,800.00 | 11,100.00 | 2,775.00 | 7,788 |
| 2022-03-04 | 11,300.00 | 11,300.00 | 11,000.00 | 11,250.00 | 2,812.50 | 9,612 |
| 2022-03-03 | 11,150.00 | 11,350.00 | 11,000.00 | 11,250.00 | 2,812.50 | 16,644 |
| 2022-03-02 | 11,000.00 | 11,250.00 | 10,900.00 | 11,150.00 | 2,787.50 | 2,404 |
| 2022-02-28 | 10,800.00 | 11,350.00 | 10,650.00 | 10,950.00 | 2,737.50 | 7,860 |
| 2022-02-25 | 10,650.00 | 11,200.00 | 10,650.00 | 10,800.00 | 2,700.00 | 28,152 |
| 2022-02-24 | 11,400.00 | 11,400.00 | 10,500.00 | 10,550.00 | 2,637.50 | 68,828 |
| 2022-02-23 | 11,500.00 | 11,550.00 | 11,350.00 | 11,550.00 | 2,887.50 | 6,324 |
| 2022-02-22 | 11,600.00 | 11,650.00 | 11,250.00 | 11,500.00 | 2,875.00 | 10,312 |
| 2022-02-21 | 11,000.00 | 12,100.00 | 10,950.00 | 11,650.00 | 2,912.50 | 88,428 |
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.