DreamCIS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 2,925.00 | 2,975.00 | 2,915.00 | 2,965.00 | 2,965.00 | 48,537 |
| 2025-01-23 | 2,940.00 | 2,945.00 | 2,870.00 | 2,925.00 | 2,925.00 | 76,036 |
| 2025-01-22 | 2,955.00 | 2,990.00 | 2,940.00 | 2,945.00 | 2,945.00 | 67,252 |
| 2025-01-21 | 2,995.00 | 3,000.00 | 2,945.00 | 2,980.00 | 2,980.00 | 55,708 |
| 2025-01-20 | 2,990.00 | 2,990.00 | 2,935.00 | 2,975.00 | 2,975.00 | 62,668 |
| 2025-01-17 | 3,010.00 | 3,020.00 | 2,955.00 | 2,990.00 | 2,990.00 | 53,765 |
| 2025-01-16 | 2,950.00 | 3,030.00 | 2,950.00 | 3,010.00 | 3,010.00 | 59,234 |
| 2025-01-15 | 3,050.00 | 3,080.00 | 2,935.00 | 2,940.00 | 2,940.00 | 107,733 |
| 2025-01-14 | 2,950.00 | 3,060.00 | 2,950.00 | 3,045.00 | 3,045.00 | 82,091 |
| 2025-01-13 | 3,020.00 | 3,025.00 | 2,950.00 | 2,955.00 | 2,955.00 | 64,246 |
| 2025-01-10 | 3,045.00 | 3,050.00 | 2,980.00 | 3,020.00 | 3,020.00 | 61,537 |
| 2025-01-09 | 3,040.00 | 3,045.00 | 2,985.00 | 3,040.00 | 3,040.00 | 57,802 |
| 2025-01-08 | 2,990.00 | 3,050.00 | 2,970.00 | 3,025.00 | 3,025.00 | 70,079 |
| 2025-01-07 | 3,065.00 | 3,080.00 | 3,005.00 | 3,005.00 | 3,005.00 | 57,440 |
| 2025-01-06 | 3,000.00 | 3,065.00 | 3,000.00 | 3,060.00 | 3,060.00 | 99,157 |
| 2025-01-03 | 3,000.00 | 3,025.00 | 2,975.00 | 3,010.00 | 3,010.00 | 93,672 |
| 2025-01-02 | 2,955.00 | 2,985.00 | 2,920.00 | 2,985.00 | 2,985.00 | 59,203 |
| 2024-12-30 | 2,835.00 | 2,970.00 | 2,835.00 | 2,950.00 | 2,950.00 | 64,879 |
| 2024-12-27 | 2,910.00 | 2,940.00 | 2,805.00 | 2,860.00 | 2,860.00 | 100,383 |
| 2024-12-26 | 2,940.00 | 2,980.00 | 2,890.00 | 2,915.00 | 2,915.00 | 91,250 |
| 2024-12-24 | 2,980.00 | 2,990.00 | 2,900.00 | 2,940.00 | 2,940.00 | 84,530 |
| 2024-12-23 | 2,880.00 | 2,980.00 | 2,880.00 | 2,980.00 | 2,980.00 | 73,210 |
| 2024-12-20 | 2,935.00 | 2,980.00 | 2,870.00 | 2,870.00 | 2,870.00 | 130,604 |
| 2024-12-19 | 2,965.00 | 3,040.00 | 2,920.00 | 2,960.00 | 2,960.00 | 116,910 |
| 2024-12-18 | 3,050.00 | 3,065.00 | 2,975.00 | 3,040.00 | 3,040.00 | 178,200 |
| 2024-12-17 | 3,050.00 | 3,065.00 | 3,010.00 | 3,045.00 | 3,045.00 | 75,634 |
| 2024-12-16 | 2,995.00 | 3,080.00 | 2,995.00 | 3,045.00 | 3,045.00 | 87,477 |
| 2024-12-13 | 2,965.00 | 3,050.00 | 2,965.00 | 3,025.00 | 3,025.00 | 92,724 |
| 2024-12-12 | 2,970.00 | 2,995.00 | 2,920.00 | 2,965.00 | 2,965.00 | 96,777 |
| 2024-12-11 | 2,830.00 | 2,985.00 | 2,830.00 | 2,955.00 | 2,955.00 | 123,728 |
| 2024-12-10 | 2,615.00 | 2,850.00 | 2,615.00 | 2,830.00 | 2,830.00 | 174,569 |
| 2024-12-09 | 2,755.00 | 2,820.00 | 2,615.00 | 2,665.00 | 2,665.00 | 306,477 |
| 2024-12-06 | 2,870.00 | 2,885.00 | 2,625.00 | 2,835.00 | 2,835.00 | 362,963 |
| 2024-12-05 | 2,975.00 | 2,985.00 | 2,845.00 | 2,870.00 | 2,870.00 | 164,667 |
| 2024-12-04 | 2,940.00 | 3,030.00 | 2,895.00 | 2,950.00 | 2,950.00 | 266,844 |
| 2024-12-03 | 2,940.00 | 3,065.00 | 2,940.00 | 3,055.00 | 3,055.00 | 202,664 |
| 2024-12-02 | 3,050.00 | 3,095.00 | 2,915.00 | 2,960.00 | 2,960.00 | 248,846 |
| 2024-11-29 | 3,145.00 | 3,145.00 | 3,045.00 | 3,050.00 | 3,050.00 | 263,233 |
| 2024-11-28 | 3,110.00 | 3,195.00 | 3,110.00 | 3,140.00 | 3,140.00 | 168,196 |
| 2024-11-27 | 3,120.00 | 3,160.00 | 3,075.00 | 3,140.00 | 3,140.00 | 148,876 |
| 2024-11-26 | 3,185.00 | 3,190.00 | 3,085.00 | 3,095.00 | 3,095.00 | 253,423 |
| 2024-11-25 | 3,120.00 | 3,200.00 | 3,085.00 | 3,185.00 | 3,185.00 | 455,624 |
| 2024-11-22 | 3,035.00 | 3,685.00 | 3,035.00 | 3,170.00 | 3,170.00 | 8,896,512 |
| 2024-11-21 | 3,260.00 | 3,260.00 | 3,050.00 | 3,050.00 | 3,050.00 | 307,951 |
| 2024-11-20 | 3,380.00 | 3,380.00 | 3,245.00 | 3,255.00 | 3,255.00 | 157,222 |
| 2024-11-19 | 3,255.00 | 3,375.00 | 3,220.00 | 3,360.00 | 3,360.00 | 186,844 |
| 2024-11-18 | 3,230.00 | 3,325.00 | 3,180.00 | 3,250.00 | 3,250.00 | 148,465 |
| 2024-11-15 | 3,365.00 | 3,375.00 | 3,205.00 | 3,235.00 | 3,235.00 | 222,495 |
| 2024-11-14 | 3,300.00 | 3,455.00 | 3,275.00 | 3,365.00 | 3,365.00 | 442,203 |
| 2024-11-13 | 3,155.00 | 3,290.00 | 3,010.00 | 3,275.00 | 3,275.00 | 400,581 |
| 2024-11-12 | 3,380.00 | 3,460.00 | 3,225.00 | 3,225.00 | 3,225.00 | 314,261 |
| 2024-11-11 | 3,360.00 | 3,420.00 | 3,280.00 | 3,375.00 | 3,375.00 | 371,508 |
| 2024-11-08 | 3,270.00 | 3,400.00 | 3,220.00 | 3,300.00 | 3,300.00 | 344,672 |
| 2024-11-07 | 3,435.00 | 3,435.00 | 3,230.00 | 3,305.00 | 3,305.00 | 394,193 |
| 2024-11-06 | 3,695.00 | 3,740.00 | 3,340.00 | 3,435.00 | 3,435.00 | 1,404,911 |
| 2024-11-05 | 3,950.00 | 3,950.00 | 3,610.00 | 3,680.00 | 3,680.00 | 852,789 |
| 2024-11-04 | 3,885.00 | 4,005.00 | 3,805.00 | 3,880.00 | 3,880.00 | 453,523 |
| 2024-11-01 | 3,880.00 | 4,030.00 | 3,850.00 | 3,890.00 | 3,890.00 | 456,338 |
| 2024-10-31 | 3,965.00 | 4,095.00 | 3,900.00 | 3,970.00 | 3,970.00 | 516,773 |
| 2024-10-30 | 4,170.00 | 4,185.00 | 3,995.00 | 4,030.00 | 4,030.00 | 501,257 |
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.