Skip to main content
logo
DreamCIS, Inc. (KOSDAQ:223250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,860.00
-40.00 (-1.03%)
At close: Oct 2, 2025

DreamCIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,870.004,150.003,870.004,105.004,105.006.35%314,397
Oct 2, 20253,900.003,925.003,820.003,860.003,860.00-1.03%157,383
Oct 1, 20253,860.004,015.003,850.003,900.003,900.001.17%100,762
Sep 30, 20253,955.003,965.003,810.003,855.003,855.00-1.53%141,950
Sep 29, 20253,830.004,005.003,795.003,915.003,915.001.95%229,070
Sep 26, 20254,045.004,045.003,780.003,840.003,840.00-5.42%335,686
Sep 25, 20254,090.004,150.003,930.004,060.004,060.000.25%263,010
Sep 24, 20254,165.004,355.004,050.004,050.004,050.00-3.57%573,863
Sep 23, 20253,905.004,400.003,850.004,200.004,200.007.69%2,040,149
Sep 22, 20253,855.003,940.003,820.003,900.003,900.00-0.26%364,014
Sep 19, 20253,785.003,955.003,710.003,910.003,910.003.17%435,230
Sep 18, 20253,835.003,925.003,785.003,790.003,790.00-0.52%451,531
Sep 17, 20253,620.003,850.003,595.003,810.003,810.005.39%714,086
Sep 16, 20253,700.003,710.003,600.003,615.003,615.00-2.03%195,256
Sep 15, 20253,720.003,735.003,615.003,690.003,690.00-0.14%239,773
Sep 12, 20253,660.003,750.003,630.003,695.003,695.001.51%229,139
Sep 11, 20253,710.003,710.003,615.003,640.003,640.00-0.95%174,589
Sep 10, 20253,640.003,685.003,610.003,675.003,675.000.68%252,440
Sep 9, 20253,645.003,680.003,605.003,650.003,650.00-0.27%240,425
Sep 8, 20253,680.003,725.003,615.003,660.003,660.00-0.14%270,206
Sep 5, 20253,645.003,715.003,605.003,665.003,665.000.27%403,382
Sep 4, 20253,500.003,685.003,500.003,655.003,655.004.43%546,511
Sep 3, 20253,470.003,535.003,445.003,500.003,500.000.86%181,594
Sep 2, 20253,420.003,565.003,400.003,470.003,470.001.31%386,125
Sep 1, 20253,530.003,555.003,420.003,425.003,425.00-3.11%419,198
Aug 29, 20253,685.003,700.003,535.003,535.003,535.00-2.88%814,196
Aug 28, 20253,870.003,885.003,555.003,640.003,640.00-8.77%2,073,979
Aug 27, 20253,495.003,990.003,350.003,990.003,990.0015.82%5,761,215
Aug 26, 20253,475.003,650.003,445.003,445.003,445.00-1.57%227,115
Aug 25, 20253,305.003,530.003,305.003,500.003,500.005.42%207,757
Aug 22, 20253,315.003,360.003,270.003,320.003,320.00-0.45%86,799
Aug 21, 20253,320.003,420.003,300.003,335.003,335.00-1.48%87,259
Aug 20, 20253,475.003,485.003,235.003,385.003,385.00-1.60%294,696
Aug 19, 20253,485.003,550.003,430.003,440.003,440.00-1.85%126,080
Aug 18, 20253,415.003,545.003,375.003,505.003,505.003.39%137,650
Aug 14, 20253,590.003,590.003,330.003,390.003,390.00-5.17%352,181
Aug 13, 20253,530.003,645.003,510.003,575.003,575.001.42%192,249
Aug 12, 20253,560.003,670.003,500.003,525.003,525.00-0.84%183,888
Aug 11, 20253,515.003,625.003,500.003,555.003,555.002.01%249,521
Aug 8, 20253,435.003,560.003,435.003,485.003,485.000.29%174,807
Aug 7, 20253,285.003,635.003,210.003,475.003,475.006.60%883,677
Aug 6, 20253,265.003,300.003,215.003,260.003,260.000.31%57,569
Aug 5, 20253,205.003,325.003,205.003,250.003,250.001.40%62,733
Aug 4, 20253,120.003,230.003,095.003,205.003,205.002.72%40,371
Aug 1, 20253,300.003,300.003,120.003,120.003,120.00-5.17%206,767
Jul 31, 20253,310.003,320.003,235.003,290.003,290.00-0.30%86,194
Jul 30, 20253,330.003,380.003,265.003,300.003,300.000.46%104,168
Jul 29, 20253,245.003,355.003,240.003,285.003,285.000.77%74,424
Jul 28, 20253,430.003,495.003,240.003,260.003,260.00-5.51%386,470
Jul 25, 20253,465.003,600.003,450.003,450.003,450.00-1.99%137,462