Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 223250.KQ stock page

DreamCIS Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,935.002,940.002,805.002,905.002,905.0087,994
2025-04-242,930.002,940.002,900.002,930.002,930.0063,318
2025-04-232,915.002,945.002,905.002,915.002,915.0072,574
2025-04-222,890.002,910.002,860.002,900.002,900.0057,038
2025-04-212,890.002,960.002,865.002,880.002,880.0070,549
2025-04-182,890.002,905.002,825.002,900.002,900.0084,677
2025-04-172,890.002,925.002,870.002,910.002,910.0098,079
2025-04-162,865.002,940.002,865.002,890.002,890.00141,196
2025-04-152,895.002,895.002,835.002,870.002,870.0060,802
2025-04-142,850.002,895.002,775.002,895.002,895.00132,165
2025-04-112,755.002,850.002,755.002,835.002,835.0066,423
2025-04-102,690.002,770.002,690.002,755.002,755.0053,376
2025-04-092,635.002,695.002,435.002,630.002,630.0096,683
2025-04-082,680.002,745.002,670.002,705.002,705.0059,495
2025-04-072,805.002,805.002,660.002,665.002,665.00117,038
2025-04-042,765.002,830.002,690.002,825.002,825.0064,731
2025-04-032,755.002,790.002,700.002,790.002,790.0034,439
2025-04-022,835.002,835.002,760.002,760.002,760.0035,055
2025-04-012,710.002,815.002,710.002,810.002,810.0044,076
2025-03-312,700.002,770.002,690.002,730.002,730.0064,435
2025-03-282,800.002,800.002,745.002,750.002,750.0061,592
2025-03-272,805.002,835.002,770.002,800.002,800.0058,395
2025-03-262,815.002,850.002,775.002,805.002,805.0045,763
2025-03-252,850.002,890.002,800.002,805.002,805.0074,105
2025-03-242,830.002,875.002,795.002,850.002,850.0063,061
2025-03-212,820.002,900.002,815.002,835.002,835.0072,190
2025-03-202,825.002,865.002,790.002,815.002,815.00104,631
2025-03-192,790.002,890.002,790.002,880.002,880.0074,141
2025-03-182,850.002,880.002,795.002,810.002,810.0095,378
2025-03-172,910.002,915.002,860.002,860.002,860.0083,958
2025-03-142,865.002,930.002,850.002,910.002,910.0051,264
2025-03-132,905.002,940.002,860.002,870.002,870.0076,979
2025-03-122,870.002,955.002,865.002,925.002,925.0048,809
2025-03-112,870.002,890.002,745.002,870.002,870.00101,935
2025-03-102,895.002,905.002,840.002,895.002,895.0068,521
2025-03-072,865.002,900.002,825.002,890.002,890.0064,605
2025-03-063,000.003,015.002,865.002,870.002,870.00170,380
2025-03-052,870.003,020.002,870.003,000.003,000.00143,333
2025-03-042,930.002,985.002,890.002,985.002,985.0071,572
2025-02-283,070.003,095.002,990.003,015.003,015.00101,867
2025-02-273,110.003,135.003,060.003,110.003,110.0054,277
2025-02-263,100.003,155.003,080.003,105.003,105.0053,624
2025-02-253,080.003,115.003,070.003,110.003,110.0070,037
2025-02-243,140.003,145.003,075.003,110.003,110.0075,805
2025-02-213,135.003,175.003,110.003,140.003,140.0074,668
2025-02-203,110.003,195.003,105.003,150.003,150.00131,644
2025-02-193,170.003,170.003,125.003,135.003,135.0076,942
2025-02-183,180.003,180.003,125.003,170.003,170.0075,914
2025-02-173,140.003,180.003,105.003,170.003,170.00102,238
2025-02-143,170.003,175.003,105.003,145.003,145.00149,763
2025-02-133,060.003,195.003,045.003,170.003,170.00320,649
2025-02-123,020.003,075.002,990.003,050.003,050.0099,224
2025-02-113,000.003,045.002,980.003,035.003,035.0084,275
2025-02-102,910.003,080.002,870.003,035.003,035.00278,620
2025-02-072,950.002,995.002,905.002,905.002,905.0097,150
2025-02-062,910.002,985.002,905.002,975.002,975.0067,371
2025-02-052,910.002,950.002,905.002,940.002,940.0034,607
2025-02-042,755.002,940.002,755.002,940.002,940.0085,212
2025-02-032,830.002,830.002,745.002,810.002,810.00116,361
2025-01-312,965.002,965.002,885.002,895.002,895.0069,701
← NewerPage 7 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.