DREAMINSIGHT Co,.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 2,400.00 | 2,410.00 | 2,235.00 | 2,245.00 | 2,220.89 | 506,724 |
| 2025-04-24 | 2,455.00 | 2,760.00 | 2,340.00 | 2,415.00 | 2,389.06 | 3,046,690 |
| 2025-04-23 | 2,490.00 | 2,535.00 | 2,420.00 | 2,455.00 | 2,428.63 | 461,440 |
| 2025-04-22 | 2,400.00 | 2,585.00 | 2,315.00 | 2,430.00 | 2,403.90 | 804,987 |
| 2025-04-21 | 2,385.00 | 2,475.00 | 2,320.00 | 2,400.00 | 2,374.22 | 203,027 |
| 2025-04-18 | 2,490.00 | 2,495.00 | 2,350.00 | 2,405.00 | 2,379.17 | 224,148 |
| 2025-04-17 | 2,325.00 | 2,480.00 | 2,300.00 | 2,420.00 | 2,394.01 | 286,930 |
| 2025-04-16 | 2,495.00 | 2,500.00 | 2,360.00 | 2,360.00 | 2,334.65 | 396,900 |
| 2025-04-15 | 2,425.00 | 2,600.00 | 2,365.00 | 2,495.00 | 2,468.20 | 1,014,251 |
| 2025-04-14 | 2,530.00 | 2,800.00 | 2,415.00 | 2,425.00 | 2,398.95 | 3,511,635 |
| 2025-04-11 | 2,545.00 | 2,725.00 | 2,480.00 | 2,550.00 | 2,522.61 | 1,827,605 |
| 2025-04-10 | 2,310.00 | 2,670.00 | 2,240.00 | 2,570.00 | 2,542.40 | 7,098,195 |
| 2025-04-09 | 2,420.00 | 2,470.00 | 2,170.00 | 2,200.00 | 2,176.37 | 1,482,110 |
| 2025-04-08 | 2,245.00 | 2,840.00 | 2,135.00 | 2,500.00 | 2,473.15 | 9,497,026 |
| 2025-04-07 | 1,929.00 | 2,260.00 | 1,834.00 | 2,215.00 | 2,191.21 | 1,469,935 |
| 2025-04-04 | 1,860.00 | 1,940.00 | 1,860.00 | 1,939.00 | 1,918.17 | 49,913 |
| 2025-04-03 | 1,920.00 | 1,938.00 | 1,871.00 | 1,901.00 | 1,880.58 | 62,441 |
| 2025-04-02 | 1,950.00 | 1,979.00 | 1,900.00 | 1,941.00 | 1,920.15 | 33,898 |
| 2025-04-01 | 1,885.00 | 1,955.00 | 1,885.00 | 1,938.00 | 1,917.18 | 43,113 |
| 2025-03-31 | 1,934.00 | 2,125.00 | 1,830.00 | 1,884.00 | 1,863.76 | 349,997 |
| 2025-03-28 | 2,000.00 | 2,005.00 | 1,870.00 | 1,935.00 | 1,914.22 | 89,691 |
| 2025-03-27 | 1,990.00 | 2,090.00 | 1,990.00 | 1,995.00 | 1,973.57 | 72,345 |
| 2025-03-26 | 2,025.00 | 2,080.00 | 2,015.00 | 2,015.00 | 1,993.36 | 63,984 |
| 2025-03-25 | 2,050.00 | 2,075.00 | 2,020.00 | 2,040.00 | 2,018.09 | 63,314 |
| 2025-03-24 | 2,020.00 | 2,075.00 | 2,000.00 | 2,020.00 | 1,998.30 | 67,463 |
| 2025-03-21 | 2,070.00 | 2,070.00 | 1,990.00 | 2,015.00 | 1,993.36 | 123,480 |
| 2025-03-20 | 2,060.00 | 2,105.00 | 2,050.00 | 2,070.00 | 2,047.77 | 49,781 |
| 2025-03-19 | 2,085.00 | 2,115.00 | 2,055.00 | 2,060.00 | 2,037.87 | 79,887 |
| 2025-03-18 | 2,120.00 | 2,135.00 | 2,075.00 | 2,090.00 | 2,067.55 | 93,725 |
| 2025-03-17 | 2,180.00 | 2,245.00 | 2,145.00 | 2,150.00 | 2,126.91 | 211,675 |
| 2025-03-14 | 2,115.00 | 2,185.00 | 2,115.00 | 2,180.00 | 2,156.58 | 203,958 |
| 2025-03-13 | 2,120.00 | 2,180.00 | 2,105.00 | 2,135.00 | 2,112.07 | 298,531 |
| 2025-03-12 | 2,070.00 | 2,225.00 | 2,055.00 | 2,130.00 | 2,107.12 | 600,822 |
| 2025-03-11 | 2,095.00 | 2,155.00 | 2,000.00 | 2,100.00 | 2,077.44 | 737,055 |
| 2025-03-10 | 2,190.00 | 2,405.00 | 2,145.00 | 2,190.00 | 2,166.48 | 2,486,223 |
| 2025-03-07 | 2,395.00 | 2,460.00 | 2,140.00 | 2,190.00 | 2,166.48 | 3,709,467 |
| 2025-03-06 | 1,925.00 | 2,535.00 | 1,925.00 | 2,245.00 | 2,220.89 | 6,255,418 |
| 2025-03-05 | 1,938.00 | 1,950.00 | 1,887.00 | 1,950.00 | 1,929.05 | 41,685 |
| 2025-03-04 | 2,000.00 | 2,000.00 | 1,912.00 | 1,938.00 | 1,917.18 | 17,986 |
| 2025-02-28 | 1,979.00 | 2,010.00 | 1,924.00 | 1,987.00 | 1,965.66 | 79,902 |
| 2025-02-27 | 1,957.00 | 2,000.00 | 1,935.00 | 1,979.00 | 1,957.74 | 98,354 |
| 2025-02-26 | 1,919.00 | 1,965.00 | 1,892.00 | 1,957.00 | 1,935.98 | 49,229 |
| 2025-02-25 | 1,899.00 | 1,930.00 | 1,880.00 | 1,923.00 | 1,902.34 | 15,209 |
| 2025-02-24 | 1,920.00 | 1,950.00 | 1,869.00 | 1,899.00 | 1,878.60 | 22,362 |
| 2025-02-21 | 1,910.00 | 1,944.00 | 1,880.00 | 1,935.00 | 1,914.22 | 53,756 |
| 2025-02-20 | 1,925.00 | 1,961.00 | 1,890.00 | 1,900.00 | 1,879.59 | 55,882 |
| 2025-02-19 | 1,880.00 | 1,981.00 | 1,880.00 | 1,915.00 | 1,894.43 | 123,093 |
| 2025-02-18 | 1,805.00 | 1,895.00 | 1,805.00 | 1,880.00 | 1,859.81 | 45,265 |
| 2025-02-17 | 1,825.00 | 1,845.00 | 1,818.00 | 1,822.00 | 1,802.43 | 10,864 |
| 2025-02-14 | 1,842.00 | 1,865.00 | 1,828.00 | 1,832.00 | 1,812.32 | 19,727 |
| 2025-02-13 | 1,855.00 | 1,870.00 | 1,840.00 | 1,842.00 | 1,822.21 | 18,627 |
| 2025-02-12 | 1,897.00 | 1,901.00 | 1,832.00 | 1,867.00 | 1,846.95 | 50,994 |
| 2025-02-11 | 1,822.00 | 1,849.00 | 1,812.00 | 1,849.00 | 1,829.14 | 17,733 |
| 2025-02-10 | 1,870.00 | 1,870.00 | 1,822.00 | 1,828.00 | 1,808.37 | 63,900 |
| 2025-02-07 | 1,899.00 | 1,899.00 | 1,875.00 | 1,882.00 | 1,861.79 | 27,381 |
| 2025-02-06 | 1,920.00 | 1,937.00 | 1,898.00 | 1,898.00 | 1,877.61 | 17,520 |
| 2025-02-05 | 1,873.00 | 2,050.00 | 1,868.00 | 1,945.00 | 1,924.11 | 111,715 |
| 2025-02-04 | 1,875.00 | 1,930.00 | 1,865.00 | 1,873.00 | 1,852.88 | 40,597 |
| 2025-02-03 | 1,906.00 | 1,950.00 | 1,860.00 | 1,882.00 | 1,861.79 | 43,680 |
| 2025-01-31 | 2,050.00 | 2,100.00 | 1,971.00 | 1,980.00 | 1,958.73 | 62,272 |
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.