Skip to main content
logo
DreamCIS, Inc. (KOSDAQ:223250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,640.00
-350.00 (-8.77%)
At close: Aug 28, 2025

DreamCIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,870.003,885.003,555.003,640.00--8.77%2,073,979
Aug 27, 20253,495.003,990.003,350.003,990.00-15.82%5,761,215
Aug 26, 20253,475.003,650.003,445.003,445.00--1.57%227,115
Aug 25, 20253,305.003,530.003,305.003,500.00-5.42%207,757
Aug 22, 20253,315.003,360.003,270.003,320.00--0.45%86,799
Aug 21, 20253,320.003,420.003,300.003,335.00--1.48%87,259
Aug 20, 20253,475.003,485.003,235.003,385.00--1.60%294,696
Aug 19, 20253,485.003,550.003,430.003,440.00--1.85%126,080
Aug 18, 20253,415.003,545.003,375.003,505.00-3.39%137,650
Aug 14, 20253,590.003,590.003,330.003,390.00--5.17%352,181
Aug 13, 20253,530.003,645.003,510.003,575.00-1.42%192,249
Aug 12, 20253,560.003,670.003,500.003,525.00--0.84%183,888
Aug 11, 20253,515.003,625.003,500.003,555.00-2.01%249,521
Aug 8, 20253,435.003,560.003,435.003,485.00-0.29%174,807
Aug 7, 20253,285.003,635.003,210.003,475.00-6.60%883,677
Aug 6, 20253,265.003,300.003,215.003,260.00-0.31%57,569
Aug 5, 20253,205.003,325.003,205.003,250.00-1.40%62,733
Aug 4, 20253,120.003,230.003,095.003,205.00-2.72%40,371
Aug 1, 20253,300.003,300.003,120.003,120.00--5.17%206,767
Jul 31, 20253,310.003,320.003,235.003,290.00--0.30%86,194
Jul 30, 20253,330.003,380.003,265.003,300.00-0.46%104,168
Jul 29, 20253,245.003,355.003,240.003,285.00-0.77%74,424
Jul 28, 20253,430.003,495.003,240.003,260.00--5.51%386,470
Jul 25, 20253,465.003,600.003,450.003,450.00--1.99%137,462
Jul 24, 20253,500.003,575.003,500.003,520.00-0.14%83,570
Jul 23, 20253,565.003,595.003,495.003,515.00--1.40%121,464
Jul 22, 20253,615.003,645.003,545.003,565.00--1.38%133,147
Jul 21, 20253,555.003,635.003,540.003,615.00-0.14%161,627
Jul 18, 20253,605.003,655.003,540.003,610.00--0.41%130,569
Jul 17, 20253,635.003,690.003,420.003,625.00--0.82%209,709
Jul 16, 20253,615.003,715.003,535.003,655.00-1.25%243,187
Jul 15, 20253,655.003,655.003,560.003,610.00--0.28%162,154
Jul 14, 20253,545.003,670.003,530.003,620.00-2.55%341,694
Jul 11, 20253,520.003,590.003,465.003,530.00-0.57%135,290
Jul 10, 20253,575.003,580.003,490.003,510.00--1.40%136,771
Jul 9, 20253,525.003,580.003,470.003,560.00-1.42%144,161
Jul 8, 20253,340.003,560.003,300.003,510.00-4.93%257,572
Jul 7, 20253,365.003,395.003,290.003,345.00--0.59%102,508
Jul 4, 20253,480.003,545.003,350.003,365.00--3.03%315,801
Jul 3, 20253,490.003,670.003,470.003,470.00-1.46%974,635
Jul 2, 20253,450.003,495.003,300.003,420.00--1.44%257,504
Jul 1, 20253,375.003,560.003,360.003,470.00-3.43%401,955
Jun 30, 20253,390.003,420.003,345.003,355.00--1.03%226,571
Jun 27, 20253,510.003,550.003,335.003,390.00--3.28%392,926
Jun 26, 20253,570.003,610.003,420.003,505.00--2.64%421,301
Jun 25, 20253,695.003,695.003,545.003,600.00--1.50%342,701
Jun 24, 20253,695.003,745.003,610.003,655.00--1.08%655,794
Jun 23, 20253,800.003,800.003,540.003,695.00--4.52%1,114,993
Jun 20, 20254,000.004,105.003,820.003,870.00--3.73%2,442,021
Jun 19, 20253,425.004,390.003,280.004,020.00-16.52%17,271,150