Skip to main content
logo
DreamCIS, Inc. (KOSDAQ:223250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,810.00
+195.00 (5.39%)
At close: Sep 17, 2025

DreamCIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253,620.003,665.003,595.003,650.00-0.97%143,138
Sep 16, 20253,700.003,710.003,600.003,615.00--2.03%195,256
Sep 15, 20253,720.003,735.003,615.003,690.00--0.14%239,773
Sep 12, 20253,660.003,750.003,630.003,695.00-1.51%229,139
Sep 11, 20253,710.003,710.003,615.003,640.00--0.95%174,589
Sep 10, 20253,640.003,685.003,610.003,675.00-0.68%252,440
Sep 9, 20253,645.003,680.003,605.003,650.00--0.27%240,425
Sep 8, 20253,680.003,725.003,615.003,660.00--0.14%270,206
Sep 5, 20253,645.003,715.003,605.003,665.00-0.27%403,382
Sep 4, 20253,500.003,685.003,500.003,655.00-4.43%546,511
Sep 3, 20253,470.003,535.003,445.003,500.00-0.86%181,594
Sep 2, 20253,420.003,565.003,400.003,470.00-1.31%386,125
Sep 1, 20253,530.003,555.003,420.003,425.00--3.11%419,198
Aug 29, 20253,685.003,700.003,535.003,535.00--2.88%814,196
Aug 28, 20253,870.003,885.003,555.003,640.00--8.77%2,073,979
Aug 27, 20253,495.003,990.003,350.003,990.00-15.82%5,761,215
Aug 26, 20253,475.003,650.003,445.003,445.00--1.57%227,115
Aug 25, 20253,305.003,530.003,305.003,500.00-5.42%207,757
Aug 22, 20253,315.003,360.003,270.003,320.00--0.45%86,799
Aug 21, 20253,320.003,420.003,300.003,335.00--1.48%87,259
Aug 20, 20253,475.003,485.003,235.003,385.00--1.60%294,696
Aug 19, 20253,485.003,550.003,430.003,440.00--1.85%126,080
Aug 18, 20253,415.003,545.003,375.003,505.00-3.39%137,650
Aug 14, 20253,590.003,590.003,330.003,390.00--5.17%352,181
Aug 13, 20253,530.003,645.003,510.003,575.00-1.42%192,249
Aug 12, 20253,560.003,670.003,500.003,525.00--0.84%183,888
Aug 11, 20253,515.003,625.003,500.003,555.00-2.01%249,521
Aug 8, 20253,435.003,560.003,435.003,485.00-0.29%174,807
Aug 7, 20253,285.003,635.003,210.003,475.00-6.60%883,677
Aug 6, 20253,265.003,300.003,215.003,260.00-0.31%57,569
Aug 5, 20253,205.003,325.003,205.003,250.00-1.40%62,733
Aug 4, 20253,120.003,230.003,095.003,205.00-2.72%40,371
Aug 1, 20253,300.003,300.003,120.003,120.00--5.17%206,767
Jul 31, 20253,310.003,320.003,235.003,290.00--0.30%86,194
Jul 30, 20253,330.003,380.003,265.003,300.00-0.46%104,168
Jul 29, 20253,245.003,355.003,240.003,285.00-0.77%74,424
Jul 28, 20253,430.003,495.003,240.003,260.00--5.51%386,470
Jul 25, 20253,465.003,600.003,450.003,450.00--1.99%137,462
Jul 24, 20253,500.003,575.003,500.003,520.00-0.14%83,570
Jul 23, 20253,565.003,595.003,495.003,515.00--1.40%121,464
Jul 22, 20253,615.003,645.003,545.003,565.00--1.38%133,147
Jul 21, 20253,555.003,635.003,540.003,615.00-0.14%161,627
Jul 18, 20253,605.003,655.003,540.003,610.00--0.41%130,569
Jul 17, 20253,635.003,690.003,420.003,625.00--0.82%209,709
Jul 16, 20253,615.003,715.003,535.003,655.00-1.25%243,187
Jul 15, 20253,655.003,655.003,560.003,610.00--0.28%162,154
Jul 14, 20253,545.003,670.003,530.003,620.00-2.55%341,694
Jul 11, 20253,520.003,590.003,465.003,530.00-0.57%135,290
Jul 10, 20253,575.003,580.003,490.003,510.00--1.40%136,771
Jul 9, 20253,525.003,580.003,470.003,560.00-1.42%144,161