DreamCIS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5,170.00 | 5,230.00 | 4,985.00 | 4,990.00 | 4,990.00 | 111,648 |
| 2026-04-20 | 5,070.00 | 5,250.00 | 4,910.00 | 5,190.00 | 5,190.00 | 111,462 |
| 2026-04-17 | 4,995.00 | 5,060.00 | 4,900.00 | 5,040.00 | 5,040.00 | 44,856 |
| 2026-04-16 | 4,920.00 | 5,120.00 | 4,915.00 | 4,995.00 | 4,995.00 | 92,396 |
| 2026-04-15 | 4,790.00 | 4,970.00 | 4,770.00 | 4,895.00 | 4,895.00 | 79,321 |
| 2026-04-14 | 4,730.00 | 4,785.00 | 4,710.00 | 4,765.00 | 4,765.00 | 77,221 |
| 2026-04-13 | 4,620.00 | 4,740.00 | 4,590.00 | 4,710.00 | 4,710.00 | 30,228 |
| 2026-04-10 | 4,735.00 | 4,755.00 | 4,660.00 | 4,715.00 | 4,715.00 | 26,145 |
| 2026-04-09 | 4,770.00 | 4,780.00 | 4,660.00 | 4,705.00 | 4,705.00 | 45,994 |
| 2026-04-08 | 4,680.00 | 4,785.00 | 4,655.00 | 4,770.00 | 4,770.00 | 43,132 |
| 2026-04-07 | 4,580.00 | 4,640.00 | 4,360.00 | 4,570.00 | 4,570.00 | 76,267 |
| 2026-04-06 | 4,700.00 | 4,790.00 | 4,490.00 | 4,580.00 | 4,580.00 | 62,843 |
| 2026-04-03 | 4,710.00 | 4,800.00 | 4,565.00 | 4,735.00 | 4,735.00 | 59,063 |
| 2026-04-02 | 5,010.00 | 5,080.00 | 4,565.00 | 4,645.00 | 4,645.00 | 95,531 |
| 2026-04-01 | 4,820.00 | 5,020.00 | 4,820.00 | 5,000.00 | 5,000.00 | 80,015 |
| 2026-03-31 | 4,700.00 | 4,825.00 | 4,600.00 | 4,675.00 | 4,675.00 | 71,248 |
| 2026-03-30 | 4,700.00 | 4,995.00 | 4,690.00 | 4,735.00 | 4,735.00 | 65,289 |
| 2026-03-27 | 4,895.00 | 4,985.00 | 4,705.00 | 4,970.00 | 4,970.00 | 85,579 |
| 2026-03-26 | 4,930.00 | 5,180.00 | 4,885.00 | 4,895.00 | 4,895.00 | 107,122 |
| 2026-03-25 | 4,990.00 | 5,130.00 | 4,930.00 | 4,950.00 | 4,950.00 | 82,482 |
| 2026-03-24 | 4,895.00 | 5,100.00 | 4,750.00 | 4,975.00 | 4,975.00 | 84,594 |
| 2026-03-23 | 5,090.00 | 5,090.00 | 4,840.00 | 4,840.00 | 4,840.00 | 121,022 |
| 2026-03-20 | 5,030.00 | 5,230.00 | 4,990.00 | 5,160.00 | 5,160.00 | 72,918 |
| 2026-03-19 | 5,100.00 | 5,100.00 | 4,960.00 | 4,980.00 | 4,980.00 | 86,603 |
| 2026-03-18 | 5,160.00 | 5,240.00 | 5,105.00 | 5,190.00 | 5,190.00 | 78,413 |
| 2026-03-17 | 5,130.00 | 5,240.00 | 5,130.00 | 5,150.00 | 5,150.00 | 62,571 |
| 2026-03-16 | 5,160.00 | 5,170.00 | 5,050.00 | 5,110.00 | 5,110.00 | 79,282 |
| 2026-03-13 | 5,140.00 | 5,220.00 | 5,000.00 | 5,150.00 | 5,150.00 | 63,411 |
| 2026-03-12 | 5,280.00 | 5,330.00 | 5,080.00 | 5,150.00 | 5,150.00 | 82,942 |
| 2026-03-11 | 5,230.00 | 5,490.00 | 5,220.00 | 5,330.00 | 5,330.00 | 119,695 |
| 2026-03-10 | 5,210.00 | 5,310.00 | 5,090.00 | 5,200.00 | 5,200.00 | 100,400 |
| 2026-03-09 | 5,150.00 | 5,250.00 | 4,915.00 | 5,040.00 | 5,040.00 | 162,551 |
| 2026-03-06 | 5,410.00 | 5,540.00 | 5,100.00 | 5,400.00 | 5,400.00 | 137,678 |
| 2026-03-05 | 4,955.00 | 5,600.00 | 4,955.00 | 5,470.00 | 5,470.00 | 219,029 |
| 2026-03-04 | 5,380.00 | 5,540.00 | 4,660.00 | 4,795.00 | 4,795.00 | 428,226 |
| 2026-03-03 | 5,750.00 | 6,030.00 | 5,700.00 | 5,720.00 | 5,720.00 | 227,195 |
| 2026-02-27 | 6,260.00 | 6,260.00 | 5,860.00 | 5,910.00 | 5,910.00 | 326,285 |
| 2026-02-26 | 6,620.00 | 6,620.00 | 6,010.00 | 6,290.00 | 6,290.00 | 446,710 |
| 2026-02-25 | 6,440.00 | 6,670.00 | 6,265.00 | 6,620.00 | 6,620.00 | 421,863 |
| 2026-02-24 | 6,500.00 | 6,660.00 | 6,310.00 | 6,390.00 | 6,390.00 | 543,375 |
| 2026-02-23 | 6,000.00 | 6,710.00 | 5,940.00 | 6,480.00 | 6,480.00 | 1,085,640 |
| 2026-02-20 | 5,850.00 | 6,090.00 | 5,760.00 | 6,000.00 | 6,000.00 | 171,428 |
| 2026-02-19 | 5,770.00 | 5,990.00 | 5,720.00 | 5,900.00 | 5,900.00 | 175,957 |
| 2026-02-13 | 5,950.00 | 6,000.00 | 5,750.00 | 5,770.00 | 5,770.00 | 231,289 |
| 2026-02-12 | 6,230.00 | 6,260.00 | 5,970.00 | 6,000.00 | 6,000.00 | 199,450 |
| 2026-02-11 | 6,290.00 | 6,430.00 | 6,090.00 | 6,110.00 | 6,110.00 | 241,233 |
| 2026-02-10 | 6,130.00 | 6,450.00 | 6,080.00 | 6,300.00 | 6,300.00 | 251,517 |
| 2026-02-09 | 6,140.00 | 6,280.00 | 6,030.00 | 6,160.00 | 6,160.00 | 224,876 |
| 2026-02-06 | 5,890.00 | 6,190.00 | 5,600.00 | 6,040.00 | 6,040.00 | 230,332 |
| 2026-02-05 | 6,400.00 | 6,400.00 | 5,970.00 | 6,050.00 | 6,050.00 | 205,462 |
| 2026-02-04 | 6,100.00 | 6,360.00 | 5,920.00 | 6,330.00 | 6,330.00 | 330,134 |
| 2026-02-03 | 5,830.00 | 6,240.00 | 5,820.00 | 6,220.00 | 6,220.00 | 196,482 |
| 2026-02-02 | 5,880.00 | 6,110.00 | 5,750.00 | 5,750.00 | 5,750.00 | 265,636 |
| 2026-01-30 | 6,270.00 | 6,270.00 | 5,910.00 | 5,990.00 | 5,990.00 | 387,247 |
| 2026-01-29 | 6,400.00 | 6,430.00 | 6,090.00 | 6,310.00 | 6,310.00 | 348,379 |
| 2026-01-28 | 6,300.00 | 6,430.00 | 6,190.00 | 6,400.00 | 6,400.00 | 312,397 |
| 2026-01-27 | 6,360.00 | 6,470.00 | 6,150.00 | 6,260.00 | 6,260.00 | 226,442 |
| 2026-01-26 | 6,280.00 | 6,410.00 | 6,090.00 | 6,300.00 | 6,300.00 | 381,906 |
| 2026-01-23 | 5,990.00 | 6,270.00 | 5,860.00 | 6,250.00 | 6,250.00 | 299,562 |
| 2026-01-22 | 6,100.00 | 6,120.00 | 5,820.00 | 5,980.00 | 5,980.00 | 224,889 |
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.