DreamCIS, Inc. (KOSDAQ:223250)
South Korea · Delayed Price · Currency is KRW 4,165.00
-165.00 (-3.81%)
At close: Jun 5, 2026
DreamCIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,250.00 | 4,300.00 | 4,005.00 | 4,165.00 | 4,165.00 | -3.81% | 122,429 |
| Jun 4, 2026 | 4,450.00 | 4,610.00 | 4,255.00 | 4,330.00 | 4,330.00 | -3.88% | 279,264 |
| Jun 2, 2026 | 4,535.00 | 4,615.00 | 4,385.00 | 4,505.00 | 4,505.00 | -2.49% | 316,508 |
| Jun 1, 2026 | 4,860.00 | 4,935.00 | 4,580.00 | 4,620.00 | 4,620.00 | -6.67% | 431,740 |
| May 29, 2026 | 5,310.00 | 5,400.00 | 4,860.00 | 4,950.00 | 4,950.00 | -6.60% | 325,622 |
| May 28, 2026 | 5,740.00 | 5,780.00 | 5,090.00 | 5,300.00 | 5,300.00 | -7.50% | 499,367 |
| May 27, 2026 | 6,100.00 | 6,230.00 | 5,710.00 | 5,730.00 | 5,730.00 | -6.98% | 566,523 |
| May 26, 2026 | 5,890.00 | 6,670.00 | 5,760.00 | 6,160.00 | 6,160.00 | 7.13% | 2,178,819 |
| May 22, 2026 | 5,600.00 | 5,910.00 | 5,570.00 | 5,750.00 | 5,750.00 | 2.86% | 587,428 |
| May 21, 2026 | 5,530.00 | 5,940.00 | 5,510.00 | 5,590.00 | 5,590.00 | 2.01% | 773,098 |
| May 20, 2026 | 5,780.00 | 5,910.00 | 5,330.00 | 5,480.00 | 5,480.00 | -5.84% | 806,405 |
| May 19, 2026 | 6,470.00 | 7,200.00 | 5,780.00 | 5,820.00 | 5,820.00 | -9.77% | 2,684,717 |
| May 18, 2026 | 6,640.00 | 6,900.00 | 6,380.00 | 6,450.00 | 6,450.00 | -1.83% | 434,955 |
| May 15, 2026 | 6,800.00 | 7,060.00 | 6,570.00 | 6,570.00 | 6,570.00 | -5.19% | 482,551 |
| May 14, 2026 | 7,250.00 | 7,260.00 | 6,930.00 | 6,930.00 | 6,930.00 | -6.60% | 670,346 |
| May 13, 2026 | 6,600.00 | 8,390.00 | 6,240.00 | 7,420.00 | 7,420.00 | 10.09% | 12,423,910 |
| May 12, 2026 | 7,560.00 | 7,700.00 | 6,620.00 | 6,740.00 | 6,740.00 | -5.47% | 2,002,341 |
| May 11, 2026 | 7,000.00 | 8,640.00 | 6,830.00 | 7,130.00 | 7,130.00 | 0.14% | 10,836,360 |
| May 8, 2026 | 7,030.00 | 8,070.00 | 5,480.00 | 7,120.00 | 7,120.00 | 13.92% | 20,444,680 |
| May 7, 2026 | 4,835.00 | 6,250.00 | 4,785.00 | 6,250.00 | 6,250.00 | 29.80% | 1,553,996 |
| May 6, 2026 | 4,820.00 | 5,040.00 | 4,770.00 | 4,815.00 | 4,815.00 | -1.43% | 150,080 |
| May 4, 2026 | 4,935.00 | 4,965.00 | 4,850.00 | 4,885.00 | 4,885.00 | -1.31% | 101,299 |
| Apr 30, 2026 | 5,140.00 | 5,140.00 | 4,925.00 | 4,950.00 | 4,950.00 | -3.32% | 99,779 |
| Apr 29, 2026 | 5,140.00 | 5,260.00 | 5,040.00 | 5,120.00 | 5,120.00 | 0.39% | 111,060 |
| Apr 28, 2026 | 5,040.00 | 5,340.00 | 4,950.00 | 5,100.00 | 5,100.00 | 1.19% | 187,247 |
| Apr 27, 2026 | 5,000.00 | 5,050.00 | 4,930.00 | 5,040.00 | 5,040.00 | 0.60% | 93,326 |
| Apr 24, 2026 | 5,020.00 | 5,080.00 | 4,850.00 | 5,010.00 | 5,010.00 | -0.20% | 60,333 |
| Apr 23, 2026 | 5,040.00 | 5,090.00 | 4,915.00 | 5,020.00 | 5,020.00 | - | 52,728 |
| Apr 22, 2026 | 4,990.00 | 5,060.00 | 4,715.00 | 5,020.00 | 5,020.00 | 0.60% | 66,460 |
| Apr 21, 2026 | 5,170.00 | 5,230.00 | 4,985.00 | 4,990.00 | 4,990.00 | -3.85% | 111,648 |
| Apr 20, 2026 | 5,070.00 | 5,250.00 | 4,910.00 | 5,190.00 | 5,190.00 | 2.98% | 111,462 |
| Apr 17, 2026 | 4,995.00 | 5,060.00 | 4,900.00 | 5,040.00 | 5,040.00 | 0.90% | 44,856 |
| Apr 16, 2026 | 4,920.00 | 5,120.00 | 4,915.00 | 4,995.00 | 4,995.00 | 2.04% | 92,396 |
| Apr 15, 2026 | 4,790.00 | 4,970.00 | 4,770.00 | 4,895.00 | 4,895.00 | 2.73% | 79,321 |
| Apr 14, 2026 | 4,730.00 | 4,785.00 | 4,710.00 | 4,765.00 | 4,765.00 | 1.17% | 77,221 |
| Apr 13, 2026 | 4,620.00 | 4,740.00 | 4,590.00 | 4,710.00 | 4,710.00 | -0.11% | 30,228 |
| Apr 10, 2026 | 4,735.00 | 4,755.00 | 4,660.00 | 4,715.00 | 4,715.00 | 0.21% | 26,145 |
| Apr 9, 2026 | 4,770.00 | 4,780.00 | 4,660.00 | 4,705.00 | 4,705.00 | -1.36% | 45,994 |
| Apr 8, 2026 | 4,680.00 | 4,785.00 | 4,655.00 | 4,770.00 | 4,770.00 | 4.38% | 43,132 |
| Apr 7, 2026 | 4,580.00 | 4,640.00 | 4,360.00 | 4,570.00 | 4,570.00 | -0.22% | 76,267 |
| Apr 6, 2026 | 4,700.00 | 4,790.00 | 4,490.00 | 4,580.00 | 4,580.00 | -3.27% | 62,843 |
| Apr 3, 2026 | 4,710.00 | 4,800.00 | 4,565.00 | 4,735.00 | 4,735.00 | 1.94% | 59,063 |
| Apr 2, 2026 | 5,010.00 | 5,080.00 | 4,565.00 | 4,645.00 | 4,645.00 | -7.10% | 95,531 |
| Apr 1, 2026 | 4,820.00 | 5,020.00 | 4,820.00 | 5,000.00 | 5,000.00 | 6.95% | 80,015 |
| Mar 31, 2026 | 4,700.00 | 4,825.00 | 4,600.00 | 4,675.00 | 4,675.00 | -1.27% | 71,248 |
| Mar 30, 2026 | 4,700.00 | 4,995.00 | 4,690.00 | 4,735.00 | 4,735.00 | -4.73% | 65,289 |
| Mar 27, 2026 | 4,895.00 | 4,985.00 | 4,705.00 | 4,970.00 | 4,970.00 | 1.53% | 85,579 |
| Mar 26, 2026 | 4,930.00 | 5,180.00 | 4,885.00 | 4,895.00 | 4,895.00 | -1.11% | 107,122 |
| Mar 25, 2026 | 4,990.00 | 5,130.00 | 4,930.00 | 4,950.00 | 4,950.00 | -0.50% | 82,482 |
| Mar 24, 2026 | 4,895.00 | 5,100.00 | 4,750.00 | 4,975.00 | 4,975.00 | 2.79% | 84,594 |