DreamCIS, Inc. (KOSDAQ:223250)
South Korea · Delayed Price · Currency is KRW 3,575.00
+100.00 (2.88%)
At close: Aug 11, 2026
DreamCIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3,410.00 | 3,640.00 | 3,410.00 | 3,575.00 | 3,575.00 | 2.88% | 59,849 |
| Aug 10, 2026 | 3,360.00 | 3,575.00 | 3,300.00 | 3,475.00 | 3,475.00 | 2.51% | 130,367 |
| Aug 7, 2026 | 3,265.00 | 3,395.00 | 3,215.00 | 3,390.00 | 3,390.00 | 3.83% | 89,474 |
| Aug 6, 2026 | 3,260.00 | 3,360.00 | 3,185.00 | 3,265.00 | 3,265.00 | 0.15% | 51,314 |
| Aug 5, 2026 | 3,300.00 | 3,325.00 | 3,205.00 | 3,260.00 | 3,260.00 | - | 53,047 |
| Aug 4, 2026 | 2,820.00 | 3,310.00 | 2,820.00 | 3,260.00 | 3,260.00 | 13.19% | 161,547 |
| Aug 3, 2026 | 2,830.00 | 2,975.00 | 2,770.00 | 2,880.00 | 2,880.00 | 1.77% | 48,958 |
| Jul 31, 2026 | 2,580.00 | 2,845.00 | 2,555.00 | 2,830.00 | 2,830.00 | 15.51% | 86,940 |
| Jul 30, 2026 | 2,360.00 | 2,695.00 | 2,360.00 | 2,450.00 | 2,450.00 | -4.48% | 89,810 |
| Jul 29, 2026 | 2,765.00 | 2,870.00 | 2,445.00 | 2,565.00 | 2,565.00 | -7.07% | 163,135 |
| Jul 28, 2026 | 2,940.00 | 2,945.00 | 2,675.00 | 2,760.00 | 2,760.00 | -6.28% | 74,740 |
| Jul 27, 2026 | 2,910.00 | 3,045.00 | 2,870.00 | 2,945.00 | 2,945.00 | 2.61% | 32,367 |
| Jul 24, 2026 | 3,035.00 | 3,035.00 | 2,860.00 | 2,870.00 | 2,870.00 | -4.81% | 41,311 |
| Jul 23, 2026 | 2,780.00 | 3,025.00 | 2,780.00 | 3,015.00 | 3,015.00 | 8.45% | 71,883 |
| Jul 22, 2026 | 2,850.00 | 2,930.00 | 2,765.00 | 2,780.00 | 2,780.00 | -1.77% | 57,586 |
| Jul 21, 2026 | 2,825.00 | 2,925.00 | 2,800.00 | 2,830.00 | 2,830.00 | -1.57% | 80,794 |
| Jul 20, 2026 | 3,005.00 | 3,020.00 | 2,855.00 | 2,875.00 | 2,875.00 | -5.12% | 97,459 |
| Jul 16, 2026 | 3,120.00 | 3,120.00 | 3,000.00 | 3,030.00 | 3,030.00 | -3.19% | 30,955 |
| Jul 15, 2026 | 3,045.00 | 3,160.00 | 3,045.00 | 3,130.00 | 3,130.00 | 4.68% | 43,851 |
| Jul 14, 2026 | 2,985.00 | 3,010.00 | 2,845.00 | 2,990.00 | 2,990.00 | -0.50% | 78,959 |
| Jul 13, 2026 | 3,210.00 | 3,350.00 | 3,000.00 | 3,005.00 | 3,005.00 | -7.11% | 60,075 |
| Jul 10, 2026 | 3,055.00 | 3,290.00 | 3,050.00 | 3,235.00 | 3,235.00 | 5.37% | 39,863 |
| Jul 9, 2026 | 3,045.00 | 3,165.00 | 2,995.00 | 3,070.00 | 3,070.00 | 0.33% | 79,562 |
| Jul 8, 2026 | 3,195.00 | 3,270.00 | 3,030.00 | 3,060.00 | 3,060.00 | -6.71% | 96,769 |
| Jul 7, 2026 | 3,330.00 | 3,425.00 | 3,205.00 | 3,280.00 | 3,280.00 | -2.24% | 37,357 |
| Jul 6, 2026 | 3,350.00 | 3,380.00 | 3,250.00 | 3,355.00 | 3,355.00 | -0.59% | 43,154 |
| Jul 3, 2026 | 3,310.00 | 3,380.00 | 3,130.00 | 3,375.00 | 3,375.00 | 1.35% | 81,255 |
| Jul 2, 2026 | 3,385.00 | 3,430.00 | 3,235.00 | 3,330.00 | 3,330.00 | -2.49% | 44,930 |
| Jul 1, 2026 | 3,320.00 | 3,500.00 | 3,255.00 | 3,415.00 | 3,415.00 | 2.86% | 90,944 |
| Jun 30, 2026 | 3,455.00 | 3,515.00 | 3,280.00 | 3,320.00 | 3,320.00 | -3.91% | 67,640 |
| Jun 29, 2026 | 2,970.00 | 3,465.00 | 2,970.00 | 3,455.00 | 3,455.00 | 11.45% | 114,322 |
| Jun 26, 2026 | 3,330.00 | 3,330.00 | 2,930.00 | 3,100.00 | 3,100.00 | -4.62% | 169,460 |
| Jun 25, 2026 | 3,350.00 | 3,465.00 | 3,205.00 | 3,250.00 | 3,250.00 | -3.70% | 84,832 |
| Jun 24, 2026 | 3,355.00 | 3,475.00 | 3,290.00 | 3,375.00 | 3,375.00 | 0.60% | 99,142 |
| Jun 23, 2026 | 3,430.00 | 3,565.00 | 3,345.00 | 3,355.00 | 3,355.00 | -5.23% | 126,523 |
| Jun 22, 2026 | 3,475.00 | 3,630.00 | 3,470.00 | 3,540.00 | 3,540.00 | -0.56% | 88,054 |
| Jun 19, 2026 | 3,730.00 | 3,775.00 | 3,460.00 | 3,560.00 | 3,560.00 | -4.56% | 157,435 |
| Jun 18, 2026 | 4,000.00 | 4,000.00 | 3,730.00 | 3,730.00 | 3,730.00 | -5.45% | 134,741 |
| Jun 17, 2026 | 3,990.00 | 4,185.00 | 3,780.00 | 3,945.00 | 3,945.00 | 0.38% | 181,035 |
| Jun 16, 2026 | 3,810.00 | 3,955.00 | 3,790.00 | 3,930.00 | 3,930.00 | 3.15% | 85,578 |
| Jun 15, 2026 | 3,980.00 | 4,125.00 | 3,765.00 | 3,810.00 | 3,810.00 | -2.93% | 197,604 |
| Jun 12, 2026 | 4,050.00 | 4,115.00 | 3,900.00 | 3,925.00 | 3,925.00 | -0.13% | 153,118 |
| Jun 11, 2026 | 3,880.00 | 3,990.00 | 3,765.00 | 3,930.00 | 3,930.00 | 0.90% | 67,573 |
| Jun 10, 2026 | 3,905.00 | 4,140.00 | 3,815.00 | 3,895.00 | 3,895.00 | -1.52% | 105,999 |
| Jun 9, 2026 | 3,715.00 | 4,030.00 | 3,715.00 | 3,955.00 | 3,955.00 | 6.46% | 158,117 |
| Jun 8, 2026 | 4,000.00 | 4,050.00 | 3,715.00 | 3,715.00 | 3,715.00 | -10.80% | 194,955 |
| 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 |