DreamCIS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,070.00 | 6,130.00 | 5,810.00 | 5,950.00 | 5,950.00 | 378,299 |
| 2026-01-20 | 6,280.00 | 6,520.00 | 6,040.00 | 6,220.00 | 6,220.00 | 508,256 |
| 2026-01-19 | 6,410.00 | 6,510.00 | 6,230.00 | 6,270.00 | 6,270.00 | 466,222 |
| 2026-01-16 | 6,270.00 | 6,890.00 | 6,160.00 | 6,250.00 | 6,250.00 | 2,219,826 |
| 2026-01-15 | 5,820.00 | 6,100.00 | 5,600.00 | 6,080.00 | 6,080.00 | 501,042 |
| 2026-01-14 | 6,110.00 | 6,120.00 | 5,840.00 | 5,900.00 | 5,900.00 | 377,312 |
| 2026-01-13 | 6,480.00 | 6,480.00 | 5,940.00 | 6,110.00 | 6,110.00 | 541,835 |
| 2026-01-12 | 5,810.00 | 6,700.00 | 5,770.00 | 6,310.00 | 6,310.00 | 1,623,451 |
| 2026-01-09 | 6,310.00 | 6,360.00 | 5,720.00 | 5,770.00 | 5,770.00 | 772,320 |
| 2026-01-08 | 6,220.00 | 6,540.00 | 6,170.00 | 6,400.00 | 6,400.00 | 913,347 |
| 2026-01-07 | 6,000.00 | 6,220.00 | 5,830.00 | 6,120.00 | 6,120.00 | 469,028 |
| 2026-01-06 | 6,540.00 | 6,590.00 | 5,980.00 | 6,000.00 | 6,000.00 | 910,198 |
| 2026-01-05 | 6,280.00 | 6,540.00 | 6,090.00 | 6,540.00 | 6,540.00 | 1,190,635 |
| 2026-01-02 | 6,380.00 | 6,460.00 | 6,190.00 | 6,330.00 | 6,330.00 | 570,244 |
| 2025-12-30 | 6,640.00 | 6,680.00 | 6,240.00 | 6,380.00 | 6,380.00 | 771,528 |
| 2025-12-29 | 6,780.00 | 6,830.00 | 6,420.00 | 6,650.00 | 6,650.00 | 1,173,385 |
| 2025-12-26 | 7,050.00 | 7,110.00 | 6,740.00 | 6,790.00 | 6,790.00 | 968,364 |
| 2025-12-24 | 7,410.00 | 7,410.00 | 6,910.00 | 6,990.00 | 6,990.00 | 1,227,962 |
| 2025-12-23 | 7,670.00 | 7,890.00 | 7,250.00 | 7,410.00 | 7,410.00 | 1,414,423 |
| 2025-12-22 | 7,590.00 | 7,960.00 | 7,510.00 | 7,690.00 | 7,690.00 | 2,844,842 |
| 2025-12-19 | 7,410.00 | 8,070.00 | 7,050.00 | 7,590.00 | 7,590.00 | 14,395,630 |
| 2025-12-18 | 5,720.00 | 7,030.00 | 5,590.00 | 7,030.00 | 7,030.00 | 15,192,980 |
| 2025-12-17 | 5,850.00 | 5,910.00 | 5,280.00 | 5,410.00 | 5,410.00 | 837,088 |
| 2025-12-16 | 5,900.00 | 6,220.00 | 5,740.00 | 5,820.00 | 5,820.00 | 773,202 |
| 2025-12-15 | 5,940.00 | 6,150.00 | 5,660.00 | 5,900.00 | 5,900.00 | 741,058 |
| 2025-12-12 | 5,760.00 | 6,210.00 | 5,600.00 | 5,950.00 | 5,950.00 | 2,134,694 |
| 2025-12-11 | 5,150.00 | 6,270.00 | 5,070.00 | 5,680.00 | 5,680.00 | 5,704,752 |
| 2025-12-10 | 4,890.00 | 5,160.00 | 4,860.00 | 5,070.00 | 5,070.00 | 658,698 |
| 2025-12-09 | 4,895.00 | 4,960.00 | 4,750.00 | 4,900.00 | 4,900.00 | 273,277 |
| 2025-12-08 | 4,930.00 | 5,390.00 | 4,840.00 | 4,895.00 | 4,895.00 | 1,404,555 |
| 2025-12-05 | 5,180.00 | 5,430.00 | 4,900.00 | 4,930.00 | 4,930.00 | 2,067,468 |
| 2025-12-04 | 4,950.00 | 5,050.00 | 4,770.00 | 4,895.00 | 4,895.00 | 607,515 |
| 2025-12-03 | 4,750.00 | 5,080.00 | 4,735.00 | 4,930.00 | 4,930.00 | 1,033,082 |
| 2025-12-02 | 4,580.00 | 4,750.00 | 4,495.00 | 4,695.00 | 4,695.00 | 395,650 |
| 2025-12-01 | 4,730.00 | 4,845.00 | 4,540.00 | 4,580.00 | 4,580.00 | 572,522 |
| 2025-11-28 | 4,235.00 | 4,780.00 | 4,200.00 | 4,710.00 | 4,710.00 | 1,153,362 |
| 2025-11-27 | 4,300.00 | 4,440.00 | 4,115.00 | 4,190.00 | 4,190.00 | 554,752 |
| 2025-11-26 | 4,330.00 | 5,170.00 | 4,250.00 | 4,300.00 | 4,300.00 | 5,000,125 |
| 2025-11-25 | 4,310.00 | 4,525.00 | 4,300.00 | 4,320.00 | 4,320.00 | 153,704 |
| 2025-11-24 | 4,375.00 | 4,435.00 | 4,250.00 | 4,295.00 | 4,295.00 | 167,580 |
| 2025-11-21 | 4,510.00 | 4,625.00 | 4,355.00 | 4,400.00 | 4,400.00 | 305,837 |
| 2025-11-20 | 4,470.00 | 4,905.00 | 4,470.00 | 4,675.00 | 4,675.00 | 692,126 |
| 2025-11-19 | 4,500.00 | 4,620.00 | 4,220.00 | 4,480.00 | 4,480.00 | 293,383 |
| 2025-11-18 | 4,465.00 | 4,795.00 | 4,435.00 | 4,495.00 | 4,495.00 | 612,286 |
| 2025-11-17 | 4,680.00 | 4,850.00 | 4,400.00 | 4,400.00 | 4,400.00 | 459,783 |
| 2025-11-14 | 4,300.00 | 5,190.00 | 4,225.00 | 4,650.00 | 4,650.00 | 3,007,346 |
| 2025-11-13 | 4,310.00 | 4,435.00 | 4,220.00 | 4,300.00 | 4,300.00 | 152,817 |
| 2025-11-12 | 4,275.00 | 4,380.00 | 4,160.00 | 4,315.00 | 4,315.00 | 221,581 |
| 2025-11-11 | 4,505.00 | 5,500.00 | 4,135.00 | 4,275.00 | 4,275.00 | 1,518,435 |
| 2025-11-10 | 4,315.00 | 4,605.00 | 4,315.00 | 4,480.00 | 4,480.00 | 136,021 |
| 2025-11-07 | 4,300.00 | 4,430.00 | 4,230.00 | 4,350.00 | 4,350.00 | 70,558 |
| 2025-11-06 | 4,455.00 | 4,580.00 | 4,305.00 | 4,360.00 | 4,360.00 | 89,255 |
| 2025-11-05 | 4,430.00 | 4,580.00 | 4,265.00 | 4,440.00 | 4,440.00 | 206,630 |
| 2025-11-04 | 4,350.00 | 4,550.00 | 4,290.00 | 4,425.00 | 4,425.00 | 105,877 |
| 2025-11-03 | 4,280.00 | 4,400.00 | 4,230.00 | 4,350.00 | 4,350.00 | 261,399 |
| 2025-10-31 | 4,450.00 | 4,540.00 | 4,255.00 | 4,280.00 | 4,280.00 | 160,493 |
| 2025-10-30 | 4,700.00 | 4,700.00 | 4,450.00 | 4,450.00 | 4,450.00 | 181,002 |
| 2025-10-29 | 4,895.00 | 4,895.00 | 4,550.00 | 4,700.00 | 4,700.00 | 361,603 |
| 2025-10-28 | 5,100.00 | 5,180.00 | 4,810.00 | 4,840.00 | 4,840.00 | 212,589 |
| 2025-10-27 | 5,030.00 | 5,100.00 | 4,820.00 | 5,100.00 | 5,100.00 | 208,744 |
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.