DreamCIS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,310.00 | 4,310.00 | 4,045.00 | 4,175.00 | 4,175.00 | 915,573 |
| 2024-10-28 | 4,325.00 | 4,460.00 | 4,300.00 | 4,380.00 | 4,380.00 | 847,495 |
| 2024-10-25 | 4,385.00 | 4,455.00 | 4,255.00 | 4,445.00 | 4,445.00 | 950,596 |
| 2024-10-24 | 4,655.00 | 5,090.00 | 4,275.00 | 4,395.00 | 4,395.00 | 5,361,474 |
| 2024-10-23 | 4,500.00 | 4,735.00 | 4,465.00 | 4,605.00 | 4,605.00 | 2,955,466 |
| 2024-10-22 | 5,160.00 | 5,390.00 | 4,530.00 | 4,555.00 | 4,555.00 | 12,546,370 |
| 2024-10-21 | 3,830.00 | 4,920.00 | 3,820.00 | 4,920.00 | 4,920.00 | 13,151,690 |
| 2024-10-18 | 3,840.00 | 3,890.00 | 3,730.00 | 3,785.00 | 3,785.00 | 208,669 |
| 2024-10-17 | 3,735.00 | 3,960.00 | 3,700.00 | 3,785.00 | 3,785.00 | 402,627 |
| 2024-10-16 | 3,605.00 | 3,965.00 | 3,565.00 | 3,740.00 | 3,740.00 | 1,053,982 |
| 2024-10-15 | 3,585.00 | 3,645.00 | 3,525.00 | 3,630.00 | 3,630.00 | 142,123 |
| 2024-10-14 | 3,585.00 | 3,680.00 | 3,490.00 | 3,625.00 | 3,625.00 | 421,373 |
| 2024-10-11 | 3,580.00 | 3,685.00 | 3,555.00 | 3,600.00 | 3,600.00 | 424,924 |
| 2024-10-10 | 3,455.00 | 4,110.00 | 3,455.00 | 3,635.00 | 3,635.00 | 4,570,433 |
| 2024-10-08 | 3,460.00 | 3,600.00 | 3,385.00 | 3,460.00 | 3,460.00 | 202,783 |
| 2024-10-07 | 3,480.00 | 3,515.00 | 3,440.00 | 3,500.00 | 3,500.00 | 76,132 |
| 2024-10-04 | 3,425.00 | 3,655.00 | 3,425.00 | 3,510.00 | 3,510.00 | 115,790 |
| 2024-10-02 | 3,605.00 | 3,635.00 | 3,405.00 | 3,425.00 | 3,425.00 | 271,788 |
| 2024-09-30 | 3,615.00 | 3,675.00 | 3,555.00 | 3,630.00 | 3,630.00 | 69,131 |
| 2024-09-27 | 3,725.00 | 3,740.00 | 3,605.00 | 3,605.00 | 3,605.00 | 128,851 |
| 2024-09-26 | 3,740.00 | 3,765.00 | 3,665.00 | 3,720.00 | 3,720.00 | 101,279 |
| 2024-09-25 | 3,725.00 | 3,825.00 | 3,655.00 | 3,735.00 | 3,735.00 | 128,950 |
| 2024-09-24 | 3,800.00 | 3,800.00 | 3,705.00 | 3,710.00 | 3,710.00 | 82,523 |
| 2024-09-23 | 3,790.00 | 3,875.00 | 3,665.00 | 3,800.00 | 3,800.00 | 227,516 |
| 2024-09-20 | 3,635.00 | 3,810.00 | 3,545.00 | 3,810.00 | 3,810.00 | 257,643 |
| 2024-09-19 | 3,665.00 | 3,705.00 | 3,620.00 | 3,640.00 | 3,640.00 | 111,991 |
| 2024-09-13 | 3,680.00 | 3,690.00 | 3,615.00 | 3,665.00 | 3,665.00 | 110,139 |
| 2024-09-12 | 3,680.00 | 3,725.00 | 3,615.00 | 3,680.00 | 3,680.00 | 127,231 |
| 2024-09-11 | 3,620.00 | 3,855.00 | 3,605.00 | 3,645.00 | 3,645.00 | 394,861 |
| 2024-09-10 | 3,565.00 | 3,700.00 | 3,520.00 | 3,545.00 | 3,545.00 | 90,839 |
| 2024-09-09 | 3,305.00 | 3,605.00 | 3,305.00 | 3,595.00 | 3,595.00 | 139,278 |
| 2024-09-06 | 3,575.00 | 3,670.00 | 3,395.00 | 3,440.00 | 3,440.00 | 320,274 |
| 2024-09-05 | 3,630.00 | 3,835.00 | 3,565.00 | 3,605.00 | 3,605.00 | 498,932 |
| 2024-09-04 | 3,760.00 | 3,900.00 | 3,505.00 | 3,550.00 | 3,550.00 | 646,589 |
| 2024-09-03 | 3,730.00 | 4,615.00 | 3,725.00 | 3,910.00 | 3,910.00 | 4,311,050 |
| 2024-09-02 | 3,850.00 | 3,850.00 | 3,635.00 | 3,735.00 | 3,735.00 | 164,497 |
| 2024-08-30 | 3,635.00 | 3,930.00 | 3,600.00 | 3,835.00 | 3,835.00 | 340,906 |
| 2024-08-29 | 3,700.00 | 3,795.00 | 3,660.00 | 3,660.00 | 3,660.00 | 100,978 |
| 2024-08-28 | 3,695.00 | 3,835.00 | 3,660.00 | 3,700.00 | 3,700.00 | 151,804 |
| 2024-08-27 | 3,690.00 | 3,730.00 | 3,560.00 | 3,705.00 | 3,705.00 | 179,029 |
| 2024-08-26 | 3,565.00 | 3,740.00 | 3,560.00 | 3,690.00 | 3,690.00 | 119,593 |
| 2024-08-23 | 3,600.00 | 3,645.00 | 3,495.00 | 3,560.00 | 3,560.00 | 182,819 |
| 2024-08-22 | 3,775.00 | 4,080.00 | 3,585.00 | 3,600.00 | 3,600.00 | 562,827 |
| 2024-08-21 | 3,800.00 | 3,830.00 | 3,700.00 | 3,720.00 | 3,720.00 | 127,933 |
| 2024-08-20 | 3,850.00 | 3,925.00 | 3,720.00 | 3,830.00 | 3,830.00 | 334,716 |
| 2024-08-19 | 3,965.00 | 3,995.00 | 3,850.00 | 3,855.00 | 3,855.00 | 197,558 |
| 2024-08-16 | 4,040.00 | 4,090.00 | 3,875.00 | 3,970.00 | 3,970.00 | 234,940 |
| 2024-08-14 | 3,950.00 | 4,155.00 | 3,930.00 | 3,990.00 | 3,990.00 | 491,441 |
| 2024-08-13 | 3,945.00 | 4,080.00 | 3,805.00 | 3,920.00 | 3,920.00 | 355,673 |
| 2024-08-12 | 4,050.00 | 4,305.00 | 3,885.00 | 3,920.00 | 3,920.00 | 679,162 |
| 2024-08-09 | 4,725.00 | 4,725.00 | 4,025.00 | 4,105.00 | 4,105.00 | 1,267,678 |
| 2024-08-08 | 3,750.00 | 4,745.00 | 3,680.00 | 4,445.00 | 4,445.00 | 2,613,833 |
| 2024-08-07 | 3,380.00 | 3,810.00 | 3,380.00 | 3,750.00 | 3,750.00 | 237,236 |
| 2024-08-06 | 3,345.00 | 3,610.00 | 3,345.00 | 3,395.00 | 3,395.00 | 271,146 |
| 2024-08-05 | 3,855.00 | 3,910.00 | 3,010.00 | 3,375.00 | 3,375.00 | 522,991 |
| 2024-08-02 | 4,155.00 | 4,155.00 | 3,845.00 | 4,065.00 | 4,065.00 | 251,462 |
| 2024-08-01 | 4,105.00 | 4,185.00 | 4,045.00 | 4,165.00 | 4,165.00 | 139,325 |
| 2024-07-31 | 4,260.00 | 4,295.00 | 4,070.00 | 4,100.00 | 4,100.00 | 208,617 |
| 2024-07-30 | 4,075.00 | 4,275.00 | 4,010.00 | 4,250.00 | 4,250.00 | 220,713 |
| 2024-07-29 | 4,065.00 | 4,240.00 | 4,030.00 | 4,120.00 | 4,120.00 | 208,014 |
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.