DreamCIS, Inc. (KOSDAQ:223250)
South Korea · Delayed Price · Currency is KRW 6,400.00
+140.00 (2.24%)
At close: Jan 28, 2026
DreamCIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6,270.00 | 6,270.00 | 5,910.00 | 5,990.00 | 5,990.00 | -5.07% | 384,954 |
| Jan 29, 2026 | 6,400.00 | 6,430.00 | 6,090.00 | 6,310.00 | 6,310.00 | -1.41% | 345,220 |
| Jan 28, 2026 | 6,300.00 | 6,430.00 | 6,190.00 | 6,400.00 | 6,400.00 | 2.24% | 300,661 |
| Jan 27, 2026 | 6,360.00 | 6,470.00 | 6,150.00 | 6,260.00 | 6,260.00 | -0.63% | 226,442 |
| Jan 26, 2026 | 6,280.00 | 6,410.00 | 6,090.00 | 6,300.00 | 6,300.00 | 0.80% | 381,906 |
| Jan 23, 2026 | 5,990.00 | 6,270.00 | 5,860.00 | 6,250.00 | 6,250.00 | 4.52% | 296,102 |
| Jan 22, 2026 | 6,100.00 | 6,120.00 | 5,820.00 | 5,980.00 | 5,980.00 | 0.50% | 224,889 |
| Jan 21, 2026 | 6,070.00 | 6,130.00 | 5,810.00 | 5,950.00 | 5,950.00 | -4.34% | 378,299 |
| Jan 20, 2026 | 6,280.00 | 6,520.00 | 6,040.00 | 6,220.00 | 6,220.00 | -0.80% | 499,415 |
| Jan 19, 2026 | 6,410.00 | 6,510.00 | 6,230.00 | 6,270.00 | 6,270.00 | 0.32% | 459,536 |
| Jan 16, 2026 | 6,270.00 | 6,890.00 | 6,160.00 | 6,250.00 | 6,250.00 | 2.80% | 2,211,145 |
| Jan 15, 2026 | 5,820.00 | 6,100.00 | 5,600.00 | 6,080.00 | 6,080.00 | 3.05% | 496,660 |
| Jan 14, 2026 | 6,110.00 | 6,120.00 | 5,840.00 | 5,900.00 | 5,900.00 | -3.44% | 371,217 |
| Jan 13, 2026 | 6,480.00 | 6,480.00 | 5,940.00 | 6,110.00 | 6,110.00 | -3.17% | 536,606 |
| Jan 12, 2026 | 5,810.00 | 6,700.00 | 5,770.00 | 6,310.00 | 6,310.00 | 9.36% | 1,614,749 |
| Jan 9, 2026 | 6,310.00 | 6,360.00 | 5,720.00 | 5,770.00 | 5,770.00 | -9.84% | 765,644 |
| Jan 8, 2026 | 6,220.00 | 6,540.00 | 6,170.00 | 6,400.00 | 6,400.00 | 4.58% | 896,233 |
| Jan 7, 2026 | 6,000.00 | 6,220.00 | 5,830.00 | 6,120.00 | 6,120.00 | 2.00% | 466,191 |
| Jan 6, 2026 | 6,540.00 | 6,590.00 | 5,980.00 | 6,000.00 | 6,000.00 | -8.26% | 889,912 |
| Jan 5, 2026 | 6,280.00 | 6,540.00 | 6,090.00 | 6,540.00 | 6,540.00 | 3.32% | 1,175,355 |
| Jan 2, 2026 | 6,380.00 | 6,460.00 | 6,190.00 | 6,330.00 | 6,330.00 | -0.78% | 565,075 |
| Dec 30, 2025 | 6,640.00 | 6,680.00 | 6,240.00 | 6,380.00 | 6,380.00 | -4.06% | 760,236 |
| Dec 29, 2025 | 6,780.00 | 6,830.00 | 6,420.00 | 6,650.00 | 6,650.00 | -2.06% | 1,173,385 |
| Dec 26, 2025 | 7,050.00 | 7,110.00 | 6,740.00 | 6,790.00 | 6,790.00 | -2.86% | 968,364 |
| Dec 24, 2025 | 7,410.00 | 7,410.00 | 6,910.00 | 6,990.00 | 6,990.00 | -5.67% | 1,227,962 |
| Dec 23, 2025 | 7,670.00 | 7,890.00 | 7,250.00 | 7,410.00 | 7,410.00 | -3.64% | 1,403,945 |
| Dec 22, 2025 | 7,590.00 | 7,960.00 | 7,510.00 | 7,690.00 | 7,690.00 | 1.32% | 2,844,842 |
| Dec 19, 2025 | 7,410.00 | 8,070.00 | 7,050.00 | 7,590.00 | 7,590.00 | 7.97% | 14,395,630 |
| Dec 18, 2025 | 5,720.00 | 7,030.00 | 5,590.00 | 7,030.00 | 7,030.00 | 29.94% | 15,192,980 |
| Dec 17, 2025 | 5,850.00 | 5,910.00 | 5,280.00 | 5,410.00 | 5,410.00 | -7.04% | 830,846 |
| Dec 16, 2025 | 5,900.00 | 6,220.00 | 5,740.00 | 5,820.00 | 5,820.00 | -1.36% | 767,779 |
| Dec 15, 2025 | 5,940.00 | 6,150.00 | 5,660.00 | 5,900.00 | 5,900.00 | -0.84% | 741,058 |
| Dec 12, 2025 | 5,760.00 | 6,210.00 | 5,600.00 | 5,950.00 | 5,950.00 | 4.75% | 2,128,772 |
| Dec 11, 2025 | 5,150.00 | 6,270.00 | 5,070.00 | 5,680.00 | 5,680.00 | 12.03% | 5,634,435 |
| Dec 10, 2025 | 4,890.00 | 5,160.00 | 4,860.00 | 5,070.00 | 5,070.00 | 3.47% | 658,698 |
| Dec 9, 2025 | 4,895.00 | 4,960.00 | 4,750.00 | 4,900.00 | 4,900.00 | 0.10% | 273,277 |
| Dec 8, 2025 | 4,930.00 | 5,390.00 | 4,840.00 | 4,895.00 | 4,895.00 | -0.71% | 1,404,555 |
| Dec 5, 2025 | 5,180.00 | 5,430.00 | 4,900.00 | 4,930.00 | 4,930.00 | 0.72% | 2,058,310 |
| Dec 4, 2025 | 4,950.00 | 5,050.00 | 4,770.00 | 4,895.00 | 4,895.00 | -0.71% | 564,862 |
| Dec 3, 2025 | 4,750.00 | 5,080.00 | 4,735.00 | 4,930.00 | 4,930.00 | 5.01% | 1,029,450 |
| Dec 2, 2025 | 4,580.00 | 4,750.00 | 4,495.00 | 4,695.00 | 4,695.00 | 2.51% | 391,045 |
| Dec 1, 2025 | 4,730.00 | 4,845.00 | 4,540.00 | 4,580.00 | 4,580.00 | -2.76% | 564,103 |
| Nov 28, 2025 | 4,235.00 | 4,780.00 | 4,200.00 | 4,710.00 | 4,710.00 | 12.41% | 1,153,362 |
| Nov 27, 2025 | 4,300.00 | 4,440.00 | 4,115.00 | 4,190.00 | 4,190.00 | -2.56% | 548,967 |
| Nov 26, 2025 | 4,330.00 | 5,170.00 | 4,250.00 | 4,300.00 | 4,300.00 | -0.46% | 4,949,487 |
| Nov 25, 2025 | 4,310.00 | 4,525.00 | 4,300.00 | 4,320.00 | 4,320.00 | 0.58% | 153,704 |
| Nov 24, 2025 | 4,375.00 | 4,435.00 | 4,250.00 | 4,295.00 | 4,295.00 | -2.39% | 163,837 |
| Nov 21, 2025 | 4,510.00 | 4,625.00 | 4,355.00 | 4,400.00 | 4,400.00 | -5.88% | 304,290 |
| Nov 20, 2025 | 4,470.00 | 4,905.00 | 4,470.00 | 4,675.00 | 4,675.00 | 4.35% | 692,126 |
| Nov 19, 2025 | 4,500.00 | 4,620.00 | 4,220.00 | 4,480.00 | 4,480.00 | -0.33% | 293,383 |