DreamCIS Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	11,000.00	11,100.00	10,800.00	11,000.00	2,750.00	35,056
2021-11-22	11,200.00	11,300.00	10,850.00	11,100.00	2,775.00	100,924
2021-11-19	10,600.00	11,650.00	10,350.00	11,200.00	2,800.00	317,236
2021-11-18	10,400.00	10,650.00	10,200.00	10,600.00	2,650.00	57,664
2021-11-17	10,300.00	10,600.00	10,250.00	10,400.00	2,600.00	55,988
2021-11-16	10,700.00	10,700.00	10,200.00	10,350.00	2,587.50	39,092
2021-11-15	10,050.00	10,700.00	9,940.00	10,600.00	2,650.00	89,488
2021-11-12	9,850.00	9,990.00	9,850.00	9,960.00	2,490.00	61,216
2021-11-11	10,000.00	10,200.00	9,910.00	9,910.00	2,477.50	51,984
2021-11-10	10,400.00	10,550.00	10,000.00	10,100.00	2,525.00	67,916
2021-11-09	10,500.00	10,500.00	10,150.00	10,400.00	2,600.00	22,912
2021-11-08	10,200.00	10,400.00	10,000.00	10,400.00	2,600.00	103,696
2021-11-05	10,650.00	10,750.00	10,350.00	10,400.00	2,600.00	58,568
2021-11-04	11,000.00	11,150.00	10,650.00	10,650.00	2,662.50	85,344
2021-11-03	11,100.00	11,350.00	11,000.00	11,000.00	2,750.00	186,460
2021-11-02	11,550.00	11,600.00	11,000.00	11,000.00	2,750.00	413,256
2021-11-01	11,400.00	11,750.00	11,250.00	11,400.00	2,850.00	73,708
2021-10-29	11,300.00	11,400.00	11,150.00	11,350.00	2,837.50	39,284
2021-10-28	11,450.00	11,700.00	11,250.00	11,300.00	2,825.00	162,912
2021-10-27	11,400.00	11,450.00	11,300.00	11,450.00	2,862.50	50,128
2021-10-26	11,450.00	11,550.00	11,200.00	11,400.00	2,850.00	118,776
2021-10-25	11,350.00	11,650.00	11,300.00	11,400.00	2,850.00	117,320
2021-10-22	11,100.00	11,350.00	11,000.00	11,350.00	2,837.50	42,512

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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.