DreamCIS, Inc. (KOSDAQ:223250)
South Korea · Delayed Price · Currency is KRW 5,150.00
-180.00 (-3.38%)
At close: Mar 12, 2026
DreamCIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5,140.00 | 5,220.00 | 5,000.00 | 5,150.00 | 5,150.00 | - | 60,392 |
| Mar 12, 2026 | 5,280.00 | 5,330.00 | 5,080.00 | 5,150.00 | 5,150.00 | -3.38% | 82,746 |
| Mar 11, 2026 | 5,230.00 | 5,490.00 | 5,220.00 | 5,330.00 | 5,330.00 | 2.50% | 119,028 |
| Mar 10, 2026 | 5,210.00 | 5,310.00 | 5,090.00 | 5,200.00 | 5,200.00 | 3.17% | 100,297 |
| Mar 9, 2026 | 5,150.00 | 5,250.00 | 4,915.00 | 5,040.00 | 5,040.00 | -6.67% | 162,165 |
| Mar 6, 2026 | 5,410.00 | 5,540.00 | 5,100.00 | 5,400.00 | 5,400.00 | -1.28% | 137,111 |
| Mar 5, 2026 | 4,955.00 | 5,600.00 | 4,955.00 | 5,470.00 | 5,470.00 | 14.08% | 218,736 |
| Mar 4, 2026 | 5,380.00 | 5,540.00 | 4,660.00 | 4,795.00 | 4,795.00 | -16.17% | 428,226 |
| Mar 3, 2026 | 5,750.00 | 6,030.00 | 5,700.00 | 5,720.00 | 5,720.00 | -3.21% | 224,793 |
| Feb 27, 2026 | 6,260.00 | 6,260.00 | 5,860.00 | 5,910.00 | 5,910.00 | -6.04% | 323,078 |
| Feb 26, 2026 | 6,620.00 | 6,620.00 | 6,010.00 | 6,290.00 | 6,290.00 | -4.98% | 446,710 |
| Feb 25, 2026 | 6,440.00 | 6,670.00 | 6,265.00 | 6,620.00 | 6,620.00 | 3.60% | 414,993 |
| Feb 24, 2026 | 6,500.00 | 6,660.00 | 6,310.00 | 6,390.00 | 6,390.00 | -1.39% | 539,781 |
| Feb 23, 2026 | 6,000.00 | 6,710.00 | 5,940.00 | 6,480.00 | 6,480.00 | 8.00% | 1,073,426 |
| Feb 20, 2026 | 5,850.00 | 6,090.00 | 5,760.00 | 6,000.00 | 6,000.00 | 1.69% | 171,428 |
| Feb 19, 2026 | 5,770.00 | 5,990.00 | 5,720.00 | 5,900.00 | 5,900.00 | 2.25% | 175,957 |
| Feb 13, 2026 | 5,950.00 | 6,000.00 | 5,750.00 | 5,770.00 | 5,770.00 | -3.83% | 228,260 |
| Feb 12, 2026 | 6,230.00 | 6,260.00 | 5,970.00 | 6,000.00 | 6,000.00 | -1.80% | 197,645 |
| Feb 11, 2026 | 6,290.00 | 6,430.00 | 6,090.00 | 6,110.00 | 6,110.00 | -3.02% | 236,621 |
| Feb 10, 2026 | 6,130.00 | 6,450.00 | 6,080.00 | 6,300.00 | 6,300.00 | 2.27% | 249,782 |
| Feb 9, 2026 | 6,140.00 | 6,280.00 | 6,030.00 | 6,160.00 | 6,160.00 | 1.99% | 222,576 |
| Feb 6, 2026 | 5,890.00 | 6,190.00 | 5,600.00 | 6,040.00 | 6,040.00 | -0.17% | 229,097 |
| Feb 5, 2026 | 6,400.00 | 6,400.00 | 5,970.00 | 6,050.00 | 6,050.00 | -4.42% | 205,462 |
| Feb 4, 2026 | 6,100.00 | 6,360.00 | 5,920.00 | 6,330.00 | 6,330.00 | 1.77% | 325,435 |
| Feb 3, 2026 | 5,830.00 | 6,240.00 | 5,820.00 | 6,220.00 | 6,220.00 | 8.17% | 195,730 |
| Feb 2, 2026 | 5,880.00 | 6,110.00 | 5,750.00 | 5,750.00 | 5,750.00 | -4.01% | 261,596 |
| 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 |