DREAMINSIGHT Co,.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 2,070.00 | 2,160.00 | 1,991.00 | 2,075.00 | 2,052.71 | 230,890 |
| 2025-01-23 | 2,165.00 | 2,190.00 | 2,000.00 | 2,070.00 | 2,047.77 | 170,351 |
| 2025-01-22 | 2,080.00 | 2,170.00 | 2,060.00 | 2,145.00 | 2,121.96 | 184,948 |
| 2025-01-21 | 2,080.00 | 2,140.00 | 2,010.00 | 2,075.00 | 2,052.71 | 135,240 |
| 2025-01-20 | 2,005.00 | 2,145.00 | 1,999.00 | 2,090.00 | 2,067.55 | 241,507 |
| 2025-01-17 | 1,961.00 | 2,035.00 | 1,953.00 | 2,025.00 | 2,003.25 | 66,852 |
| 2025-01-16 | 2,000.00 | 2,045.00 | 1,943.00 | 1,961.00 | 1,939.94 | 90,366 |
| 2025-01-15 | 2,065.00 | 2,070.00 | 1,935.00 | 2,000.00 | 1,978.52 | 123,021 |
| 2025-01-14 | 1,817.00 | 2,115.00 | 1,817.00 | 2,050.00 | 2,027.98 | 671,337 |
| 2025-01-13 | 1,878.00 | 1,889.00 | 1,843.00 | 1,847.00 | 1,827.16 | 8,643 |
| 2025-01-10 | 1,900.00 | 1,907.00 | 1,869.00 | 1,901.00 | 1,880.58 | 6,137 |
| 2025-01-09 | 1,884.00 | 1,950.00 | 1,884.00 | 1,887.00 | 1,866.73 | 10,249 |
| 2025-01-08 | 1,910.00 | 1,939.00 | 1,873.00 | 1,884.00 | 1,863.76 | 9,999 |
| 2025-01-07 | 1,904.00 | 1,950.00 | 1,887.00 | 1,939.00 | 1,918.17 | 35,589 |
| 2025-01-06 | 1,832.00 | 1,895.00 | 1,832.00 | 1,895.00 | 1,874.65 | 22,646 |
| 2025-01-03 | 1,849.00 | 1,860.00 | 1,813.00 | 1,855.00 | 1,835.08 | 6,764 |
| 2025-01-02 | 1,785.00 | 1,890.00 | 1,748.00 | 1,810.00 | 1,790.56 | 31,379 |
| 2024-12-30 | 1,735.00 | 1,780.00 | 1,710.00 | 1,780.00 | 1,760.88 | 16,266 |
| 2024-12-27 | 1,823.00 | 1,854.00 | 1,743.00 | 1,745.00 | 1,726.26 | 49,451 |
| 2024-12-26 | 1,859.00 | 1,888.00 | 1,836.00 | 1,842.00 | 1,802.43 | 16,349 |
| 2024-12-24 | 1,900.00 | 1,910.00 | 1,856.00 | 1,877.00 | 1,836.68 | 19,467 |
| 2024-12-23 | 1,939.00 | 1,951.00 | 1,873.00 | 1,900.00 | 1,859.18 | 28,201 |
| 2024-12-20 | 1,882.00 | 1,949.00 | 1,870.00 | 1,929.00 | 1,887.56 | 56,685 |
| 2024-12-19 | 1,901.00 | 1,940.00 | 1,881.00 | 1,930.00 | 1,888.54 | 15,874 |
| 2024-12-18 | 1,968.00 | 1,978.00 | 1,905.00 | 1,930.00 | 1,888.54 | 22,459 |
| 2024-12-17 | 1,874.00 | 1,985.00 | 1,835.00 | 1,968.00 | 1,925.72 | 97,100 |
| 2024-12-16 | 1,905.00 | 1,905.00 | 1,868.00 | 1,874.00 | 1,833.74 | 18,870 |
| 2024-12-13 | 1,861.00 | 1,905.00 | 1,859.00 | 1,890.00 | 1,849.40 | 14,093 |
| 2024-12-12 | 1,905.00 | 1,905.00 | 1,867.00 | 1,870.00 | 1,829.83 | 23,296 |
| 2024-12-11 | 1,793.00 | 1,905.00 | 1,761.00 | 1,905.00 | 1,864.08 | 69,743 |
| 2024-12-10 | 1,670.00 | 1,836.00 | 1,670.00 | 1,793.00 | 1,754.48 | 68,120 |
| 2024-12-09 | 1,820.00 | 1,830.00 | 1,655.00 | 1,684.00 | 1,647.82 | 130,825 |
| 2024-12-06 | 1,930.00 | 1,978.00 | 1,860.00 | 1,863.00 | 1,822.98 | 111,634 |
| 2024-12-05 | 1,884.00 | 1,950.00 | 1,837.00 | 1,919.00 | 1,877.78 | 73,664 |
| 2024-12-04 | 1,926.00 | 1,948.00 | 1,834.00 | 1,899.00 | 1,858.21 | 66,786 |
| 2024-12-03 | 1,930.00 | 1,970.00 | 1,905.00 | 1,946.00 | 1,904.20 | 45,075 |
| 2024-12-02 | 1,930.00 | 1,986.00 | 1,910.00 | 1,930.00 | 1,888.54 | 106,800 |
| 2024-11-29 | 1,910.00 | 1,970.00 | 1,866.00 | 1,930.00 | 1,888.54 | 114,765 |
| 2024-11-28 | 1,835.00 | 1,920.00 | 1,820.00 | 1,910.00 | 1,868.97 | 143,902 |
| 2024-11-27 | 1,798.00 | 1,928.00 | 1,797.00 | 1,825.00 | 1,785.79 | 81,971 |
| 2024-11-26 | 1,819.00 | 1,829.00 | 1,784.00 | 1,797.00 | 1,758.40 | 29,541 |
| 2024-11-25 | 1,809.00 | 1,853.00 | 1,784.00 | 1,808.00 | 1,769.16 | 42,257 |
| 2024-11-22 | 1,810.00 | 1,850.00 | 1,774.00 | 1,809.00 | 1,770.14 | 47,261 |
| 2024-11-21 | 1,849.00 | 1,863.00 | 1,800.00 | 1,810.00 | 1,771.12 | 39,944 |
| 2024-11-20 | 1,875.00 | 1,910.00 | 1,864.00 | 1,868.00 | 1,827.87 | 44,465 |
| 2024-11-19 | 1,887.00 | 1,950.00 | 1,886.00 | 1,892.00 | 1,851.36 | 42,786 |
| 2024-11-18 | 1,865.00 | 1,936.00 | 1,865.00 | 1,926.00 | 1,884.63 | 48,609 |
| 2024-11-15 | 1,900.00 | 1,959.00 | 1,867.00 | 1,877.00 | 1,836.68 | 67,969 |
| 2024-11-14 | 1,905.00 | 1,961.00 | 1,884.00 | 1,900.00 | 1,859.18 | 197,127 |
| 2024-11-13 | 1,860.00 | 1,919.00 | 1,850.00 | 1,905.00 | 1,864.08 | 140,315 |
| 2024-11-12 | 1,916.00 | 1,935.00 | 1,840.00 | 1,860.00 | 1,820.04 | 129,870 |
| 2024-11-11 | 2,055.00 | 2,055.00 | 1,920.00 | 1,935.00 | 1,893.43 | 69,075 |
| 2024-11-08 | 1,977.00 | 2,095.00 | 1,977.00 | 2,050.00 | 2,005.96 | 79,644 |
| 2024-11-07 | 2,075.00 | 2,075.00 | 1,974.00 | 1,977.00 | 1,934.53 | 110,425 |
| 2024-11-06 | 2,040.00 | 2,100.00 | 2,005.00 | 2,055.00 | 2,010.85 | 157,715 |
| 2024-11-05 | 2,015.00 | 2,060.00 | 2,000.00 | 2,000.00 | 1,957.04 | 18,174 |
| 2024-11-04 | 1,936.00 | 2,055.00 | 1,936.00 | 2,010.00 | 1,966.82 | 91,391 |
| 2024-11-01 | 2,020.00 | 2,050.00 | 1,880.00 | 1,936.00 | 1,894.41 | 161,470 |
| 2024-10-31 | 2,050.00 | 2,100.00 | 2,030.00 | 2,075.00 | 2,030.42 | 70,771 |
| 2024-10-30 | 2,120.00 | 2,225.00 | 2,055.00 | 2,080.00 | 2,035.32 | 301,605 |
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.