Skip to main content
logo
DreamCIS, Inc. (KOSDAQ:223250)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,450.00
-250.00 (-5.32%)
At close: Oct 30, 2025

DreamCIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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