DreamCIS, Inc. (KOSDAQ:223250)
South Korea · Delayed Price · Currency is KRW 5,010.00
-10.00 (-0.20%)
At close: Apr 24, 2026
DreamCIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 44,795 |
| Apr 16, 2026 | 4,920.00 | 5,120.00 | 4,915.00 | 4,995.00 | 4,995.00 | 2.04% | 92,198 |
| Apr 15, 2026 | 4,790.00 | 4,970.00 | 4,770.00 | 4,895.00 | 4,895.00 | 2.73% | 77,394 |
| Apr 14, 2026 | 4,730.00 | 4,785.00 | 4,710.00 | 4,765.00 | 4,765.00 | 1.17% | 77,031 |
| Apr 13, 2026 | 4,620.00 | 4,740.00 | 4,590.00 | 4,710.00 | 4,710.00 | -0.11% | 29,798 |
| Apr 10, 2026 | 4,735.00 | 4,755.00 | 4,660.00 | 4,715.00 | 4,715.00 | 0.21% | 26,009 |
| Apr 9, 2026 | 4,770.00 | 4,780.00 | 4,660.00 | 4,705.00 | 4,705.00 | -1.36% | 45,934 |
| Apr 8, 2026 | 4,680.00 | 4,785.00 | 4,655.00 | 4,770.00 | 4,770.00 | 4.38% | 43,064 |
| Apr 7, 2026 | 4,580.00 | 4,640.00 | 4,360.00 | 4,570.00 | 4,570.00 | -0.22% | 76,265 |
| 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% | 58,927 |
| Apr 2, 2026 | 5,010.00 | 5,080.00 | 4,565.00 | 4,645.00 | 4,645.00 | -7.10% | 95,330 |
| Apr 1, 2026 | 4,820.00 | 5,020.00 | 4,820.00 | 5,000.00 | 5,000.00 | 6.95% | 80,006 |
| Mar 31, 2026 | 4,700.00 | 4,825.00 | 4,600.00 | 4,675.00 | 4,675.00 | -1.27% | 71,098 |
| 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% | 85,105 |
| Mar 26, 2026 | 4,930.00 | 5,180.00 | 4,885.00 | 4,895.00 | 4,895.00 | -1.11% | 106,104 |
| 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% | 84,403 |
| Mar 23, 2026 | 5,090.00 | 5,090.00 | 4,840.00 | 4,840.00 | 4,840.00 | -6.20% | 121,022 |
| Mar 20, 2026 | 5,030.00 | 5,230.00 | 4,990.00 | 5,160.00 | 5,160.00 | 3.61% | 70,525 |
| Mar 19, 2026 | 5,100.00 | 5,100.00 | 4,960.00 | 4,980.00 | 4,980.00 | -4.05% | 86,192 |
| Mar 18, 2026 | 5,160.00 | 5,240.00 | 5,105.00 | 5,190.00 | 5,190.00 | 0.78% | 78,408 |
| Mar 17, 2026 | 5,130.00 | 5,240.00 | 5,130.00 | 5,150.00 | 5,150.00 | 0.78% | 62,379 |
| Mar 16, 2026 | 5,160.00 | 5,170.00 | 5,050.00 | 5,110.00 | 5,110.00 | -0.78% | 79,282 |
| Mar 13, 2026 | 5,140.00 | 5,220.00 | 5,000.00 | 5,150.00 | 5,150.00 | - | 60,392 |
| Mar 12, 2026 | 5,280.00 | 5,330.00 | 5,080.00 | 5,150.00 | 5,150.00 | -3.38% | 82,746 |
| Mar 11, 2026 | 5,230.00 | 5,490.00 | 5,220.00 | 5,330.00 | 5,330.00 | 2.50% | 119,028 |
| Mar 10, 2026 | 5,210.00 | 5,310.00 | 5,090.00 | 5,200.00 | 5,200.00 | 3.17% | 100,297 |
| Mar 9, 2026 | 5,150.00 | 5,250.00 | 4,915.00 | 5,040.00 | 5,040.00 | -6.67% | 162,165 |
| Mar 6, 2026 | 5,410.00 | 5,540.00 | 5,100.00 | 5,400.00 | 5,400.00 | -1.28% | 137,111 |
| Mar 5, 2026 | 4,955.00 | 5,600.00 | 4,955.00 | 5,470.00 | 5,470.00 | 14.08% | 218,736 |
| Mar 4, 2026 | 5,380.00 | 5,540.00 | 4,660.00 | 4,795.00 | 4,795.00 | -16.17% | 428,226 |
| Mar 3, 2026 | 5,750.00 | 6,030.00 | 5,700.00 | 5,720.00 | 5,720.00 | -3.21% | 224,793 |
| Feb 27, 2026 | 6,260.00 | 6,260.00 | 5,860.00 | 5,910.00 | 5,910.00 | -6.04% | 323,078 |
| Feb 26, 2026 | 6,620.00 | 6,620.00 | 6,010.00 | 6,290.00 | 6,290.00 | -4.98% | 446,710 |
| Feb 25, 2026 | 6,440.00 | 6,670.00 | 6,265.00 | 6,620.00 | 6,620.00 | 3.60% | 414,993 |
| Feb 24, 2026 | 6,500.00 | 6,660.00 | 6,310.00 | 6,390.00 | 6,390.00 | -1.39% | 539,781 |
| Feb 23, 2026 | 6,000.00 | 6,710.00 | 5,940.00 | 6,480.00 | 6,480.00 | 8.00% | 1,073,426 |
| Feb 20, 2026 | 5,850.00 | 6,090.00 | 5,760.00 | 6,000.00 | 6,000.00 | 1.69% | 171,428 |
| Feb 19, 2026 | 5,770.00 | 5,990.00 | 5,720.00 | 5,900.00 | 5,900.00 | 2.25% | 175,957 |
| Feb 13, 2026 | 5,950.00 | 6,000.00 | 5,750.00 | 5,770.00 | 5,770.00 | -3.83% | 228,260 |
| Feb 12, 2026 | 6,230.00 | 6,260.00 | 5,970.00 | 6,000.00 | 6,000.00 | -1.80% | 197,645 |
| Feb 11, 2026 | 6,290.00 | 6,430.00 | 6,090.00 | 6,110.00 | 6,110.00 | -3.02% | 236,621 |
| Feb 10, 2026 | 6,130.00 | 6,450.00 | 6,080.00 | 6,300.00 | 6,300.00 | 2.27% | 249,782 |