DREAMINSIGHT Co,.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2,130.00 | 2,145.00 | 2,055.00 | 2,100.00 | 2,054.89 | 224,833 |
| 2024-10-28 | 2,220.00 | 2,255.00 | 2,115.00 | 2,130.00 | 2,084.24 | 247,667 |
| 2024-10-25 | 2,290.00 | 2,345.00 | 2,185.00 | 2,220.00 | 2,172.31 | 385,896 |
| 2024-10-24 | 2,195.00 | 2,445.00 | 2,195.00 | 2,290.00 | 2,240.81 | 1,133,784 |
| 2024-10-23 | 2,240.00 | 2,340.00 | 2,160.00 | 2,205.00 | 2,157.63 | 489,283 |
| 2024-10-22 | 2,320.00 | 2,420.00 | 2,220.00 | 2,225.00 | 2,177.20 | 601,436 |
| 2024-10-21 | 2,260.00 | 2,350.00 | 2,155.00 | 2,320.00 | 2,270.16 | 585,644 |
| 2024-10-18 | 2,245.00 | 2,430.00 | 2,225.00 | 2,260.00 | 2,211.45 | 1,497,123 |
| 2024-10-17 | 2,250.00 | 2,515.00 | 2,235.00 | 2,250.00 | 2,201.66 | 1,567,877 |
| 2024-10-16 | 2,125.00 | 2,645.00 | 2,095.00 | 2,270.00 | 2,221.24 | 6,689,297 |
| 2024-10-15 | 2,225.00 | 2,320.00 | 2,125.00 | 2,140.00 | 2,094.03 | 286,176 |
| 2024-10-14 | 2,140.00 | 2,270.00 | 2,100.00 | 2,225.00 | 2,177.20 | 509,110 |
| 2024-10-11 | 2,255.00 | 2,330.00 | 2,125.00 | 2,185.00 | 2,138.06 | 602,898 |
| 2024-10-10 | 2,220.00 | 2,440.00 | 2,210.00 | 2,280.00 | 2,231.02 | 2,963,435 |
| 2024-10-08 | 2,185.00 | 2,565.00 | 2,115.00 | 2,220.00 | 2,172.31 | 7,493,176 |
| 2024-10-07 | 1,948.00 | 2,480.00 | 1,948.00 | 2,210.00 | 2,162.52 | 6,849,183 |
| 2024-10-04 | 1,876.00 | 2,240.00 | 1,874.00 | 1,970.00 | 1,927.68 | 2,249,177 |
| 2024-10-02 | 1,908.00 | 1,919.00 | 1,877.00 | 1,880.00 | 1,839.61 | 32,696 |
| 2024-09-30 | 1,933.00 | 1,943.00 | 1,903.00 | 1,908.00 | 1,867.01 | 33,018 |
| 2024-09-27 | 1,943.00 | 1,970.00 | 1,925.00 | 1,933.00 | 1,891.47 | 56,583 |
| 2024-09-26 | 1,960.00 | 1,973.00 | 1,946.00 | 1,946.00 | 1,904.20 | 61,199 |
| 2024-09-25 | 1,985.00 | 1,985.00 | 1,938.00 | 1,950.00 | 1,908.11 | 40,211 |
| 2024-09-24 | 1,968.00 | 2,185.00 | 1,956.00 | 1,961.00 | 1,918.87 | 595,967 |
| 2024-09-23 | 1,828.00 | 2,270.00 | 1,804.00 | 1,997.00 | 1,954.10 | 3,499,359 |
| 2024-09-20 | 1,819.00 | 1,828.00 | 1,808.00 | 1,810.00 | 1,771.12 | 42,291 |
| 2024-09-19 | 1,801.00 | 1,827.00 | 1,800.00 | 1,819.00 | 1,779.92 | 9,296 |
| 2024-09-13 | 1,805.00 | 1,808.00 | 1,776.00 | 1,800.00 | 1,761.33 | 22,913 |
| 2024-09-12 | 1,780.00 | 1,810.00 | 1,770.00 | 1,805.00 | 1,766.22 | 28,216 |
| 2024-09-11 | 1,800.00 | 1,830.00 | 1,754.00 | 1,760.00 | 1,722.19 | 63,295 |
| 2024-09-10 | 1,850.00 | 1,850.00 | 1,796.00 | 1,799.00 | 1,760.35 | 19,510 |
| 2024-09-09 | 1,833.00 | 1,864.00 | 1,781.00 | 1,840.00 | 1,800.47 | 22,469 |
| 2024-09-06 | 1,915.00 | 1,915.00 | 1,802.00 | 1,833.00 | 1,793.62 | 25,923 |
| 2024-09-05 | 1,881.00 | 1,900.00 | 1,841.00 | 1,885.00 | 1,844.51 | 58,797 |
| 2024-09-04 | 1,931.00 | 1,931.00 | 1,876.00 | 1,878.00 | 1,837.66 | 47,978 |
| 2024-09-03 | 1,916.00 | 1,951.00 | 1,916.00 | 1,933.00 | 1,891.47 | 19,880 |
| 2024-09-02 | 1,940.00 | 1,940.00 | 1,908.00 | 1,914.00 | 1,872.88 | 19,217 |
| 2024-08-30 | 1,935.00 | 1,938.00 | 1,900.00 | 1,920.00 | 1,878.75 | 34,751 |
| 2024-08-29 | 1,923.00 | 1,963.00 | 1,921.00 | 1,923.00 | 1,881.69 | 35,444 |
| 2024-08-28 | 1,972.00 | 1,978.00 | 1,944.00 | 1,955.00 | 1,913.00 | 26,859 |
| 2024-08-27 | 1,952.00 | 1,965.00 | 1,946.00 | 1,959.00 | 1,916.92 | 25,689 |
| 2024-08-26 | 2,020.00 | 2,020.00 | 1,952.00 | 1,952.00 | 1,910.07 | 42,544 |
| 2024-08-23 | 2,010.00 | 2,010.00 | 1,970.00 | 1,989.00 | 1,946.27 | 46,245 |
| 2024-08-22 | 2,015.00 | 2,040.00 | 1,979.00 | 2,010.00 | 1,966.82 | 46,821 |
| 2024-08-21 | 2,020.00 | 2,065.00 | 1,992.00 | 2,015.00 | 1,971.71 | 51,252 |
| 2024-08-20 | 2,005.00 | 2,060.00 | 2,005.00 | 2,055.00 | 2,010.85 | 31,034 |
| 2024-08-19 | 2,070.00 | 2,075.00 | 2,020.00 | 2,025.00 | 1,981.50 | 18,854 |
| 2024-08-16 | 2,110.00 | 2,120.00 | 2,030.00 | 2,050.00 | 2,005.96 | 29,795 |
| 2024-08-14 | 2,080.00 | 2,180.00 | 2,065.00 | 2,095.00 | 2,049.99 | 60,834 |
| 2024-08-13 | 2,045.00 | 2,180.00 | 2,020.00 | 2,055.00 | 2,010.85 | 106,584 |
| 2024-08-12 | 2,000.00 | 2,050.00 | 2,000.00 | 2,030.00 | 1,986.39 | 39,129 |
| 2024-08-09 | 1,943.00 | 2,045.00 | 1,943.00 | 1,997.00 | 1,954.10 | 55,757 |
| 2024-08-08 | 1,997.00 | 1,997.00 | 1,900.00 | 1,933.00 | 1,891.47 | 68,561 |
| 2024-08-07 | 2,020.00 | 2,095.00 | 2,000.00 | 2,000.00 | 1,957.04 | 70,248 |
| 2024-08-06 | 2,080.00 | 2,080.00 | 1,931.00 | 2,000.00 | 1,957.04 | 68,671 |
| 2024-08-05 | 2,235.00 | 2,235.00 | 1,580.00 | 1,899.00 | 1,858.21 | 221,086 |
| 2024-08-02 | 2,300.00 | 2,335.00 | 2,235.00 | 2,255.00 | 2,206.56 | 126,944 |
| 2024-08-01 | 2,365.00 | 2,410.00 | 2,315.00 | 2,315.00 | 2,265.27 | 191,207 |
| 2024-07-31 | 2,335.00 | 2,360.00 | 2,275.00 | 2,360.00 | 2,309.30 | 203,156 |
| 2024-07-30 | 2,260.00 | 2,665.00 | 2,235.00 | 2,330.00 | 2,279.95 | 3,172,912 |
| 2024-07-29 | 2,260.00 | 2,270.00 | 2,235.00 | 2,245.00 | 2,196.77 | 52,889 |
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.