Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 223250.KQ stock page

DreamCIS Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,850.002,930.002,765.002,780.002,780.0058,689
2026-07-212,825.002,925.002,800.002,830.002,830.0080,794
2026-07-203,005.003,020.002,855.002,875.002,875.0097,459
2026-07-163,120.003,120.003,000.003,030.003,030.0031,075
2026-07-153,045.003,160.003,045.003,130.003,130.0043,861
2026-07-142,985.003,010.002,845.002,990.002,990.0096,086
2026-07-133,210.003,350.003,000.003,005.003,005.0060,088
2026-07-103,055.003,290.003,050.003,235.003,235.0039,984
2026-07-093,045.003,165.002,995.003,070.003,070.0079,562
2026-07-083,195.003,270.003,030.003,060.003,060.0096,769
2026-07-073,330.003,425.003,205.003,280.003,280.0037,438
2026-07-063,350.003,380.003,250.003,355.003,355.0043,183
2026-07-033,310.003,380.003,130.003,375.003,375.0081,461
2026-07-023,385.003,430.003,235.003,330.003,330.0046,524
2026-07-013,320.003,500.003,255.003,415.003,415.0091,247
2026-06-303,455.003,515.003,280.003,320.003,320.0067,819
2026-06-292,970.003,465.002,970.003,455.003,455.00114,441
2026-06-263,330.003,330.002,930.003,100.003,100.00169,460
2026-06-253,350.003,465.003,205.003,250.003,250.0085,123
2026-06-243,355.003,475.003,290.003,375.003,375.0099,946
2026-06-233,430.003,565.003,345.003,355.003,355.00128,091
2026-06-223,475.003,630.003,470.003,540.003,540.0088,358
2026-06-193,730.003,775.003,460.003,560.003,560.00157,517
2026-06-184,000.004,000.003,730.003,730.003,730.00135,792
2026-06-173,990.004,185.003,780.003,945.003,945.00183,880
2026-06-163,810.003,955.003,790.003,930.003,930.0085,578
2026-06-153,980.004,125.003,765.003,810.003,810.00198,885
2026-06-124,050.004,115.003,900.003,925.003,925.00153,118
2026-06-113,880.003,990.003,765.003,930.003,930.0068,010
2026-06-103,905.004,140.003,815.003,895.003,895.00106,746
2026-06-093,715.004,030.003,715.003,955.003,955.00158,117
2026-06-084,000.004,050.003,715.003,715.003,715.00214,063
2026-06-054,250.004,300.004,005.004,165.004,165.00122,429
2026-06-044,450.004,610.004,255.004,330.004,330.00279,264
2026-06-024,535.004,615.004,385.004,505.004,505.00316,508
2026-06-014,860.004,935.004,580.004,620.004,620.00431,740
2026-05-295,310.005,400.004,860.004,950.004,950.00332,538
2026-05-285,740.005,780.005,090.005,300.005,300.00501,521
2026-05-276,100.006,230.005,710.005,730.005,730.00569,209
2026-05-265,890.006,670.005,760.006,160.006,160.002,185,839
2026-05-225,600.005,910.005,570.005,750.005,750.00587,428
2026-05-215,530.005,940.005,510.005,590.005,590.00784,656
2026-05-205,780.005,910.005,330.005,480.005,480.00820,742
2026-05-196,470.007,200.005,780.005,820.005,820.002,684,717
2026-05-186,640.006,900.006,380.006,450.006,450.00434,955
2026-05-156,800.007,060.006,570.006,570.006,570.00482,551
2026-05-147,250.007,260.006,930.006,930.006,930.00670,346
2026-05-136,600.008,390.006,240.007,420.007,420.0012,423,910
2026-05-127,560.007,700.006,620.006,740.006,740.002,002,341
2026-05-117,000.008,640.006,830.007,130.007,130.0010,836,360
2026-05-087,030.008,070.005,480.007,120.007,120.0020,444,680
2026-05-074,835.006,250.004,785.006,250.006,250.001,553,996
2026-05-064,820.005,040.004,770.004,815.004,815.00150,080
2026-05-044,935.004,965.004,850.004,885.004,885.00101,299
2026-04-305,140.005,140.004,925.004,950.004,950.0099,779
2026-04-295,140.005,260.005,040.005,120.005,120.00111,060
2026-04-285,040.005,340.004,950.005,100.005,100.00187,247
2026-04-275,000.005,050.004,930.005,040.005,040.0093,326
2026-04-245,020.005,080.004,850.005,010.005,010.0060,333
2026-04-235,040.005,090.004,915.005,020.005,020.0052,728
← NewerPage 2 of 21 · 1,228 trading daysOlder →

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.