DREAMINSIGHT Co,.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2,790.00 | 2,860.00 | 2,750.00 | 2,855.00 | 2,793.67 | 86,320 |
| 2024-04-29 | 2,750.00 | 2,785.00 | 2,740.00 | 2,785.00 | 2,725.17 | 33,789 |
| 2024-04-26 | 2,780.00 | 2,800.00 | 2,720.00 | 2,740.00 | 2,681.14 | 57,459 |
| 2024-04-25 | 2,720.00 | 2,810.00 | 2,720.00 | 2,770.00 | 2,710.49 | 98,948 |
| 2024-04-24 | 2,685.00 | 2,750.00 | 2,685.00 | 2,730.00 | 2,671.35 | 86,654 |
| 2024-04-23 | 2,670.00 | 2,710.00 | 2,670.00 | 2,680.00 | 2,622.43 | 87,514 |
| 2024-04-22 | 2,665.00 | 2,690.00 | 2,635.00 | 2,670.00 | 2,612.64 | 85,900 |
| 2024-04-19 | 2,735.00 | 2,770.00 | 2,665.00 | 2,665.00 | 2,607.75 | 137,510 |
| 2024-04-18 | 2,750.00 | 2,770.00 | 2,715.00 | 2,730.00 | 2,671.35 | 137,257 |
| 2024-04-17 | 2,800.00 | 2,880.00 | 2,730.00 | 2,760.00 | 2,700.71 | 414,724 |
| 2024-04-16 | 2,810.00 | 2,865.00 | 2,715.00 | 2,750.00 | 2,690.92 | 375,419 |
| 2024-04-15 | 2,850.00 | 2,930.00 | 2,770.00 | 2,810.00 | 2,749.63 | 325,698 |
| 2024-04-12 | 2,790.00 | 2,830.00 | 2,770.00 | 2,820.00 | 2,759.42 | 171,852 |
| 2024-04-11 | 2,860.00 | 2,885.00 | 2,815.00 | 2,815.00 | 2,754.53 | 65,948 |
| 2024-04-09 | 2,955.00 | 2,985.00 | 2,860.00 | 2,860.00 | 2,798.56 | 113,677 |
| 2024-04-08 | 3,005.00 | 3,010.00 | 2,895.00 | 2,945.00 | 2,881.73 | 193,801 |
| 2024-04-05 | 2,870.00 | 3,070.00 | 2,850.00 | 3,010.00 | 2,945.34 | 354,884 |
| 2024-04-04 | 2,860.00 | 2,930.00 | 2,860.00 | 2,865.00 | 2,803.45 | 69,842 |
| 2024-04-03 | 2,905.00 | 2,910.00 | 2,835.00 | 2,890.00 | 2,827.92 | 140,156 |
| 2024-04-02 | 3,150.00 | 3,160.00 | 2,905.00 | 2,910.00 | 2,847.49 | 355,083 |
| 2024-04-01 | 3,110.00 | 3,170.00 | 3,020.00 | 3,160.00 | 3,092.12 | 94,631 |
| 2024-03-29 | 3,235.00 | 3,285.00 | 3,135.00 | 3,135.00 | 3,067.65 | 171,613 |
| 2024-03-28 | 3,205.00 | 3,310.00 | 3,190.00 | 3,235.00 | 3,165.50 | 175,504 |
| 2024-03-27 | 3,395.00 | 3,395.00 | 3,190.00 | 3,205.00 | 3,136.15 | 269,669 |
| 2024-03-26 | 3,290.00 | 3,355.00 | 3,230.00 | 3,335.00 | 3,263.36 | 248,861 |
| 2024-03-25 | 3,230.00 | 3,350.00 | 3,130.00 | 3,300.00 | 3,229.11 | 341,994 |
| 2024-03-22 | 3,150.00 | 3,270.00 | 3,150.00 | 3,190.00 | 3,121.47 | 300,037 |
| 2024-03-21 | 3,365.00 | 3,370.00 | 3,180.00 | 3,180.00 | 3,111.69 | 461,535 |
| 2024-03-20 | 3,275.00 | 3,380.00 | 3,175.00 | 3,335.00 | 3,263.36 | 733,072 |
| 2024-03-19 | 3,010.00 | 3,500.00 | 2,980.00 | 3,370.00 | 3,297.60 | 3,284,363 |
| 2024-03-18 | 2,960.00 | 3,035.00 | 2,945.00 | 2,995.00 | 2,930.66 | 76,381 |
| 2024-03-15 | 3,070.00 | 3,075.00 | 2,930.00 | 2,950.00 | 2,886.63 | 107,160 |
| 2024-03-14 | 2,970.00 | 3,060.00 | 2,950.00 | 3,045.00 | 2,979.59 | 111,724 |
| 2024-03-13 | 2,850.00 | 3,000.00 | 2,840.00 | 2,945.00 | 2,881.73 | 140,314 |
| 2024-03-12 | 2,880.00 | 2,890.00 | 2,840.00 | 2,860.00 | 2,798.56 | 64,205 |
| 2024-03-11 | 2,890.00 | 2,960.00 | 2,845.00 | 2,880.00 | 2,818.13 | 125,723 |
| 2024-03-08 | 2,880.00 | 2,940.00 | 2,840.00 | 2,850.00 | 2,788.78 | 59,810 |
| 2024-03-07 | 2,955.00 | 2,955.00 | 2,845.00 | 2,870.00 | 2,808.35 | 142,506 |
| 2024-03-06 | 3,010.00 | 3,030.00 | 2,930.00 | 2,950.00 | 2,886.63 | 105,444 |
| 2024-03-05 | 2,935.00 | 3,050.00 | 2,895.00 | 2,990.00 | 2,925.77 | 233,466 |
| 2024-03-04 | 3,075.00 | 3,105.00 | 2,900.00 | 2,935.00 | 2,871.95 | 360,814 |
| 2024-02-29 | 3,150.00 | 3,155.00 | 3,060.00 | 3,065.00 | 2,999.16 | 134,007 |
| 2024-02-28 | 3,090.00 | 3,225.00 | 3,055.00 | 3,120.00 | 3,052.98 | 227,433 |
| 2024-02-27 | 3,230.00 | 3,260.00 | 3,055.00 | 3,115.00 | 3,048.08 | 219,179 |
| 2024-02-26 | 3,080.00 | 3,240.00 | 3,005.00 | 3,185.00 | 3,116.58 | 328,386 |
| 2024-02-23 | 3,130.00 | 3,150.00 | 2,995.00 | 3,080.00 | 3,013.83 | 287,817 |
| 2024-02-22 | 3,230.00 | 3,250.00 | 3,140.00 | 3,140.00 | 3,072.55 | 210,996 |
| 2024-02-21 | 3,310.00 | 3,310.00 | 3,210.00 | 3,220.00 | 3,150.83 | 172,833 |
| 2024-02-20 | 3,230.00 | 3,325.00 | 3,190.00 | 3,265.00 | 3,194.86 | 186,486 |
| 2024-02-19 | 3,245.00 | 3,305.00 | 3,205.00 | 3,225.00 | 3,155.72 | 271,129 |
| 2024-02-16 | 3,230.00 | 3,250.00 | 3,150.00 | 3,220.00 | 3,150.83 | 266,965 |
| 2024-02-15 | 3,205.00 | 3,325.00 | 3,150.00 | 3,225.00 | 3,155.72 | 383,319 |
| 2024-02-14 | 3,190.00 | 3,245.00 | 3,120.00 | 3,180.00 | 3,111.69 | 373,055 |
| 2024-02-13 | 3,360.00 | 3,400.00 | 3,225.00 | 3,225.00 | 3,155.72 | 471,403 |
| 2024-02-08 | 3,480.00 | 3,510.00 | 3,370.00 | 3,375.00 | 3,302.50 | 557,916 |
| 2024-02-07 | 3,640.00 | 3,655.00 | 3,485.00 | 3,485.00 | 3,410.13 | 517,292 |
| 2024-02-06 | 3,645.00 | 3,890.00 | 3,520.00 | 3,615.00 | 3,537.34 | 1,364,145 |
| 2024-02-05 | 3,700.00 | 3,710.00 | 3,470.00 | 3,660.00 | 3,581.37 | 541,232 |
| 2024-02-02 | 3,550.00 | 3,815.00 | 3,510.00 | 3,645.00 | 3,566.70 | 854,009 |
| 2024-02-01 | 3,700.00 | 3,810.00 | 3,435.00 | 3,565.00 | 3,488.42 | 1,565,365 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.