DreamCIS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 11,000.00 | 12,100.00 | 10,950.00 | 11,650.00 | 2,912.50 | 88,428 |
| 2022-02-18 | 10,700.00 | 10,950.00 | 10,550.00 | 10,900.00 | 2,725.00 | 15,132 |
| 2022-02-17 | 10,750.00 | 10,900.00 | 10,550.00 | 10,650.00 | 2,662.50 | 17,592 |
| 2022-02-16 | 10,700.00 | 11,000.00 | 10,500.00 | 10,700.00 | 2,675.00 | 50,260 |
| 2022-02-15 | 10,800.00 | 10,950.00 | 10,550.00 | 10,700.00 | 2,675.00 | 30,424 |
| 2022-02-14 | 11,300.00 | 11,300.00 | 10,450.00 | 10,950.00 | 2,737.50 | 21,716 |
| 2022-02-11 | 11,200.00 | 11,500.00 | 11,100.00 | 11,300.00 | 2,825.00 | 13,284 |
| 2022-02-10 | 11,250.00 | 11,550.00 | 11,250.00 | 11,250.00 | 2,812.50 | 8,184 |
| 2022-02-09 | 11,250.00 | 11,500.00 | 11,050.00 | 11,400.00 | 2,850.00 | 8,596 |
| 2022-02-08 | 11,400.00 | 11,500.00 | 11,100.00 | 11,150.00 | 2,787.50 | 4,216 |
| 2022-02-07 | 10,800.00 | 11,450.00 | 10,800.00 | 11,400.00 | 2,850.00 | 38,324 |
| 2022-02-04 | 10,800.00 | 11,200.00 | 10,650.00 | 11,000.00 | 2,750.00 | 16,588 |
| 2022-02-03 | 10,550.00 | 11,100.00 | 10,100.00 | 10,650.00 | 2,662.50 | 23,616 |
| 2022-01-28 | 10,350.00 | 10,800.00 | 10,300.00 | 10,400.00 | 2,600.00 | 29,980 |
| 2022-01-27 | 10,600.00 | 10,800.00 | 10,050.00 | 10,350.00 | 2,587.50 | 17,228 |
| 2022-01-26 | 10,700.00 | 11,050.00 | 10,450.00 | 10,650.00 | 2,662.50 | 6,472 |
| 2022-01-25 | 10,950.00 | 11,100.00 | 9,890.00 | 10,700.00 | 2,675.00 | 51,876 |
| 2022-01-24 | 11,450.00 | 11,550.00 | 11,000.00 | 11,000.00 | 2,750.00 | 32,236 |
| 2022-01-21 | 11,400.00 | 11,650.00 | 11,350.00 | 11,600.00 | 2,900.00 | 17,700 |
| 2022-01-20 | 11,050.00 | 11,650.00 | 11,050.00 | 11,450.00 | 2,862.50 | 18,952 |
| 2022-01-19 | 11,350.00 | 11,450.00 | 11,000.00 | 11,300.00 | 2,825.00 | 22,056 |
| 2022-01-18 | 12,050.00 | 12,200.00 | 11,450.00 | 11,500.00 | 2,875.00 | 32,172 |
| 2022-01-17 | 12,500.00 | 12,500.00 | 11,800.00 | 12,300.00 | 3,075.00 | 20,632 |
| 2022-01-14 | 12,600.00 | 12,700.00 | 12,450.00 | 12,500.00 | 3,125.00 | 13,104 |
| 2022-01-13 | 12,900.00 | 12,900.00 | 12,600.00 | 12,750.00 | 3,187.50 | 6,824 |
| 2022-01-12 | 12,500.00 | 13,000.00 | 12,500.00 | 12,800.00 | 3,200.00 | 29,760 |
| 2022-01-11 | 12,800.00 | 12,950.00 | 12,150.00 | 12,600.00 | 3,150.00 | 34,044 |
| 2022-01-10 | 12,950.00 | 13,350.00 | 12,450.00 | 12,950.00 | 3,237.50 | 15,304 |
| 2022-01-07 | 12,350.00 | 13,300.00 | 12,350.00 | 12,700.00 | 3,175.00 | 32,708 |
| 2022-01-06 | 13,050.00 | 13,050.00 | 12,500.00 | 12,600.00 | 3,150.00 | 22,172 |
| 2022-01-05 | 13,250.00 | 13,250.00 | 12,800.00 | 13,100.00 | 3,275.00 | 8,316 |
| 2022-01-04 | 13,500.00 | 13,500.00 | 13,100.00 | 13,250.00 | 3,312.50 | 8,264 |
| 2022-01-03 | 12,950.00 | 13,950.00 | 12,900.00 | 13,200.00 | 3,300.00 | 40,512 |
| 2021-12-30 | 13,300.00 | 13,350.00 | 12,850.00 | 12,950.00 | 3,237.50 | 12,524 |
| 2021-12-29 | 13,300.00 | 13,450.00 | 13,050.00 | 13,250.00 | 3,312.50 | 7,580 |
| 2021-12-28 | 13,050.00 | 13,700.00 | 12,900.00 | 13,200.00 | 3,300.00 | 91,192 |
| 2021-12-27 | 12,700.00 | 13,050.00 | 12,700.00 | 13,000.00 | 3,250.00 | 5,176 |
| 2021-12-24 | 12,850.00 | 13,100.00 | 12,700.00 | 12,950.00 | 3,237.50 | 52,704 |
| 2021-12-23 | 13,200.00 | 13,200.00 | 12,600.00 | 12,850.00 | 3,212.50 | 51,636 |
| 2021-12-22 | 13,200.00 | 13,550.00 | 13,000.00 | 13,150.00 | 3,287.50 | 43,736 |
| 2021-12-21 | 13,050.00 | 13,250.00 | 12,950.00 | 13,200.00 | 3,300.00 | 31,320 |
| 2021-12-20 | 13,650.00 | 13,650.00 | 12,850.00 | 13,100.00 | 3,275.00 | 174,324 |
| 2021-12-17 | 13,550.00 | 14,300.00 | 13,550.00 | 13,700.00 | 3,425.00 | 79,204 |
| 2021-12-16 | 14,100.00 | 14,100.00 | 13,350.00 | 13,800.00 | 3,450.00 | 74,792 |
| 2021-12-15 | 13,700.00 | 13,950.00 | 13,500.00 | 13,850.00 | 3,462.50 | 38,844 |
| 2021-12-14 | 13,350.00 | 14,000.00 | 13,300.00 | 13,700.00 | 3,425.00 | 49,484 |
| 2021-12-13 | 13,900.00 | 13,950.00 | 13,250.00 | 13,500.00 | 3,375.00 | 125,692 |
| 2021-12-10 | 13,850.00 | 14,100.00 | 13,600.00 | 13,950.00 | 3,487.50 | 90,980 |
| 2021-12-09 | 12,850.00 | 13,950.00 | 12,700.00 | 13,850.00 | 3,462.50 | 244,168 |
| 2021-12-08 | 12,600.00 | 12,950.00 | 12,450.00 | 12,850.00 | 3,212.50 | 166,284 |
| 2021-12-07 | 12,800.00 | 12,850.00 | 12,500.00 | 12,600.00 | 3,150.00 | 93,480 |
| 2021-12-06 | 12,500.00 | 12,750.00 | 12,200.00 | 12,700.00 | 3,175.00 | 89,144 |
| 2021-12-03 | 12,400.00 | 12,650.00 | 12,150.00 | 12,500.00 | 3,125.00 | 93,784 |
| 2021-12-02 | 11,600.00 | 12,700.00 | 11,350.00 | 12,400.00 | 3,100.00 | 263,996 |
| 2021-12-01 | 11,050.00 | 11,700.00 | 11,050.00 | 11,600.00 | 2,900.00 | 54,956 |
| 2021-11-30 | 11,500.00 | 11,650.00 | 11,100.00 | 11,300.00 | 2,825.00 | 111,700 |
| 2021-11-29 | 11,300.00 | 11,750.00 | 10,750.00 | 11,500.00 | 2,875.00 | 100,356 |
| 2021-11-26 | 11,400.00 | 11,750.00 | 11,300.00 | 11,500.00 | 2,875.00 | 122,284 |
| 2021-11-25 | 11,350.00 | 11,700.00 | 11,150.00 | 11,500.00 | 2,875.00 | 81,212 |
| 2021-11-24 | 11,000.00 | 11,650.00 | 10,900.00 | 11,450.00 | 2,862.50 | 175,404 |
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.