Skip to main content
logo
DreamCIS, Inc. (KOSDAQ:223250)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,930.00
+35.00 (0.72%)
At close: Dec 5, 2025

DreamCIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20254,895.004,960.004,750.004,900.004,900.000.10%273,277
Dec 8, 20254,930.005,390.004,840.004,895.004,895.00-0.71%1,404,555
Dec 5, 20255,180.005,430.004,900.004,930.004,930.000.72%2,058,310
Dec 4, 20254,950.005,050.004,770.004,895.004,895.00-0.71%564,862
Dec 3, 20254,750.005,080.004,735.004,930.004,930.005.01%1,029,450
Dec 2, 20254,580.004,750.004,495.004,695.004,695.002.51%391,045
Dec 1, 20254,730.004,845.004,540.004,580.004,580.00-2.76%564,103
Nov 28, 20254,235.004,780.004,200.004,710.004,710.0012.41%1,153,362
Nov 27, 20254,300.004,440.004,115.004,190.004,190.00-2.56%548,967
Nov 26, 20254,330.005,170.004,250.004,300.004,300.00-0.46%4,949,487
Nov 25, 20254,310.004,525.004,300.004,320.004,320.000.58%153,704
Nov 24, 20254,375.004,435.004,250.004,295.004,295.00-2.39%163,837
Nov 21, 20254,510.004,625.004,355.004,400.004,400.00-5.88%304,290
Nov 20, 20254,470.004,905.004,470.004,675.004,675.004.35%692,126
Nov 19, 20254,500.004,620.004,220.004,480.004,480.00-0.33%293,383
Nov 18, 20254,465.004,795.004,435.004,495.004,495.002.16%612,286
Nov 17, 20254,680.004,850.004,400.004,400.004,400.00-5.38%459,783
Nov 14, 20254,300.005,190.004,225.004,650.004,650.008.14%3,007,346
Nov 13, 20254,310.004,435.004,220.004,300.004,300.00-0.35%152,817
Nov 12, 20254,275.004,380.004,160.004,315.004,315.000.94%221,581
Nov 11, 20254,505.005,500.004,135.004,275.004,275.00-4.58%1,518,435
Nov 10, 20254,315.004,605.004,315.004,480.004,480.002.99%136,021
Nov 7, 20254,300.004,430.004,230.004,350.004,350.00-0.23%70,558
Nov 6, 20254,455.004,580.004,305.004,360.004,360.00-1.80%89,255
Nov 5, 20254,430.004,580.004,265.004,440.004,440.000.34%206,630
Nov 4, 20254,350.004,550.004,290.004,425.004,425.001.72%105,877
Nov 3, 20254,280.004,400.004,230.004,350.004,350.001.64%261,399
Oct 31, 20254,450.004,540.004,255.004,280.004,280.00-3.82%160,493
Oct 30, 20254,700.004,700.004,450.004,450.004,450.00-5.32%181,002
Oct 29, 20254,895.004,895.004,550.004,700.004,700.00-2.89%361,603
Oct 28, 20255,100.005,180.004,810.004,840.004,840.00-5.10%212,589
Oct 27, 20255,030.005,100.004,820.005,100.005,100.003.13%208,744
Oct 24, 20254,965.005,160.004,850.004,945.004,945.000.20%181,034
Oct 23, 20254,860.005,050.004,795.004,935.004,935.001.44%136,797
Oct 22, 20254,990.004,995.004,715.004,865.004,865.00-2.31%149,059
Oct 21, 20254,775.005,050.004,775.004,980.004,980.003.11%217,247
Oct 20, 20254,830.004,945.004,705.004,830.004,830.00-0.41%206,020
Oct 17, 20255,000.005,060.004,650.004,850.004,850.00-1.42%398,068
Oct 16, 20255,010.005,050.004,810.004,920.004,920.00-2.57%450,333
Oct 15, 20254,485.005,200.004,470.005,050.005,050.0013.10%1,458,690
Oct 14, 20254,250.004,555.004,200.004,465.004,465.005.56%538,377
Oct 13, 20254,055.004,260.004,015.004,230.004,230.003.05%246,697
Oct 10, 20253,870.004,150.003,870.004,105.004,105.006.35%315,682
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