Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 223250.KQ stock page

DreamCIS Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-244,965.005,160.004,850.004,945.004,945.00181,034
2025-10-234,860.005,050.004,795.004,935.004,935.00136,797
2025-10-224,990.004,995.004,715.004,865.004,865.00149,059
2025-10-214,775.005,050.004,775.004,980.004,980.00217,247
2025-10-204,830.004,945.004,705.004,830.004,830.00206,020
2025-10-175,000.005,060.004,650.004,850.004,850.00398,068
2025-10-165,010.005,050.004,810.004,920.004,920.00450,333
2025-10-154,485.005,200.004,470.005,050.005,050.001,458,690
2025-10-144,250.004,555.004,200.004,465.004,465.00538,377
2025-10-134,055.004,260.004,015.004,230.004,230.00246,697
2025-10-103,870.004,150.003,870.004,105.004,105.00315,682
2025-10-023,900.003,925.003,820.003,860.003,860.00157,383
2025-10-013,860.004,015.003,850.003,900.003,900.00100,762
2025-09-303,955.003,965.003,810.003,855.003,855.00141,950
2025-09-293,830.004,005.003,795.003,915.003,915.00229,070
2025-09-264,045.004,045.003,780.003,840.003,840.00335,686
2025-09-254,090.004,150.003,930.004,060.004,060.00263,010
2025-09-244,165.004,355.004,050.004,050.004,050.00573,863
2025-09-233,905.004,400.003,850.004,200.004,200.002,040,149
2025-09-223,855.003,940.003,820.003,900.003,900.00364,014
2025-09-193,785.003,955.003,710.003,910.003,910.00435,230
2025-09-183,835.003,925.003,785.003,790.003,790.00451,531
2025-09-173,620.003,850.003,595.003,810.003,810.00714,086
2025-09-163,700.003,710.003,600.003,615.003,615.00195,256
2025-09-153,720.003,735.003,615.003,690.003,690.00239,773
2025-09-123,660.003,750.003,630.003,695.003,695.00229,139
2025-09-113,710.003,710.003,615.003,640.003,640.00174,589
2025-09-103,640.003,685.003,610.003,675.003,675.00252,440
2025-09-093,645.003,680.003,605.003,650.003,650.00240,425
2025-09-083,680.003,725.003,615.003,660.003,660.00270,206
2025-09-053,645.003,715.003,605.003,665.003,665.00403,382
2025-09-043,500.003,685.003,500.003,655.003,655.00546,511
2025-09-033,470.003,535.003,445.003,500.003,500.00181,594
2025-09-023,420.003,565.003,400.003,470.003,470.00386,125
2025-09-013,530.003,555.003,420.003,425.003,425.00419,198
2025-08-293,685.003,700.003,535.003,535.003,535.00814,196
2025-08-283,870.003,885.003,555.003,640.003,640.002,073,979
2025-08-273,495.003,990.003,350.003,990.003,990.005,761,215
2025-08-263,475.003,650.003,445.003,445.003,445.00227,115
2025-08-253,305.003,530.003,305.003,500.003,500.00207,757
2025-08-223,315.003,360.003,270.003,320.003,320.0086,799
2025-08-213,320.003,420.003,300.003,335.003,335.0087,259
2025-08-203,475.003,485.003,235.003,385.003,385.00294,696
2025-08-193,485.003,550.003,430.003,440.003,440.00126,080
2025-08-183,415.003,545.003,375.003,505.003,505.00137,650
2025-08-143,590.003,590.003,330.003,390.003,390.00352,181
2025-08-133,530.003,645.003,510.003,575.003,575.00192,249
2025-08-123,560.003,670.003,500.003,525.003,525.00183,888
2025-08-113,515.003,625.003,500.003,555.003,555.00249,521
2025-08-083,435.003,560.003,435.003,485.003,485.00174,807
2025-08-073,285.003,635.003,210.003,475.003,475.00883,677
2025-08-063,265.003,300.003,215.003,260.003,260.0057,569
2025-08-053,205.003,325.003,205.003,250.003,250.0062,733
2025-08-043,120.003,230.003,095.003,205.003,205.0040,371
2025-08-013,300.003,300.003,120.003,120.003,120.00206,767
2025-07-313,310.003,320.003,235.003,290.003,290.0086,194
2025-07-303,330.003,380.003,265.003,300.003,300.00104,168
2025-07-293,245.003,355.003,240.003,285.003,285.0074,424
2025-07-283,430.003,495.003,240.003,260.003,260.00386,470
2025-07-253,465.003,600.003,450.003,450.003,450.00137,462
← NewerPage 5 of 21 · 1,223 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.