DreamCIS, Inc. (KOSDAQ:223250)
South Korea · Delayed Price · Currency is KRW 3,675.00
+55.00 (1.52%)
At close: Oct 2, 2026
DreamCIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,620.00 | 3,760.00 | 3,500.00 | 3,675.00 | 3,675.00 | 1.52% | 434,891 |
| Oct 1, 2026 | 3,355.00 | 3,620.00 | 3,300.00 | 3,620.00 | 3,620.00 | 7.74% | 317,721 |
| Sep 30, 2026 | 3,405.00 | 3,425.00 | 3,350.00 | 3,360.00 | 3,360.00 | -1.61% | 114,373 |
| Sep 29, 2026 | 3,465.00 | 3,465.00 | 3,300.00 | 3,415.00 | 3,415.00 | -2.29% | 280,726 |
| Sep 28, 2026 | 3,400.00 | 3,700.00 | 3,375.00 | 3,495.00 | 3,495.00 | 6.23% | 912,410 |
| Sep 23, 2026 | 3,480.00 | 3,565.00 | 3,220.00 | 3,290.00 | 3,290.00 | -4.91% | 535,544 |
| Sep 22, 2026 | 3,630.00 | 3,640.00 | 3,400.00 | 3,460.00 | 3,460.00 | -4.68% | 1,062,991 |
| Sep 21, 2026 | 3,100.00 | 4,075.00 | 3,065.00 | 3,630.00 | 3,630.00 | 15.79% | 5,604,984 |
| Sep 18, 2026 | 3,195.00 | 3,235.00 | 3,080.00 | 3,135.00 | 3,135.00 | -1.42% | 50,749 |
| Sep 17, 2026 | 3,085.00 | 3,190.00 | 3,065.00 | 3,180.00 | 3,180.00 | 2.58% | 20,101 |
| Sep 16, 2026 | 3,195.00 | 3,205.00 | 3,040.00 | 3,100.00 | 3,100.00 | -2.82% | 35,792 |
| Sep 15, 2026 | 3,225.00 | 3,315.00 | 3,155.00 | 3,190.00 | 3,190.00 | -4.06% | 37,058 |
| Sep 14, 2026 | 3,300.00 | 3,330.00 | 3,195.00 | 3,325.00 | 3,325.00 | 0.76% | 29,475 |
| Sep 11, 2026 | 3,395.00 | 3,460.00 | 3,295.00 | 3,300.00 | 3,300.00 | -4.07% | 21,659 |
| Sep 10, 2026 | 3,470.00 | 3,490.00 | 3,335.00 | 3,440.00 | 3,440.00 | - | 40,803 |
| Sep 9, 2026 | 3,450.00 | 3,490.00 | 3,385.00 | 3,440.00 | 3,440.00 | -0.29% | 66,567 |
| Sep 8, 2026 | 3,380.00 | 3,455.00 | 3,345.00 | 3,450.00 | 3,450.00 | 2.07% | 35,850 |
| Sep 7, 2026 | 3,395.00 | 3,465.00 | 3,255.00 | 3,380.00 | 3,380.00 | -0.44% | 49,646 |
| Sep 4, 2026 | 3,300.00 | 3,400.00 | 3,235.00 | 3,395.00 | 3,395.00 | 2.88% | 25,249 |
| Sep 3, 2026 | 3,320.00 | 3,490.00 | 3,250.00 | 3,300.00 | 3,300.00 | -1.05% | 48,534 |
| Sep 2, 2026 | 3,410.00 | 3,410.00 | 3,275.00 | 3,335.00 | 3,335.00 | -2.20% | 27,932 |
| Sep 1, 2026 | 3,390.00 | 3,445.00 | 3,315.00 | 3,410.00 | 3,410.00 | - | 27,249 |
| Aug 31, 2026 | 3,445.00 | 3,470.00 | 3,280.00 | 3,410.00 | 3,410.00 | -2.01% | 43,501 |
| Aug 28, 2026 | 3,360.00 | 3,490.00 | 3,345.00 | 3,480.00 | 3,480.00 | 3.42% | 42,240 |
| Aug 27, 2026 | 3,410.00 | 3,450.00 | 3,365.00 | 3,365.00 | 3,365.00 | -3.30% | 84,111 |
| Aug 26, 2026 | 3,535.00 | 3,575.00 | 3,355.00 | 3,480.00 | 3,480.00 | -0.14% | 101,079 |
| Aug 25, 2026 | 3,330.00 | 4,025.00 | 3,290.00 | 3,485.00 | 3,485.00 | 3.72% | 536,141 |
| Aug 24, 2026 | 3,285.00 | 3,550.00 | 3,285.00 | 3,360.00 | 3,360.00 | 2.91% | 42,377 |
| Aug 21, 2026 | 3,340.00 | 3,340.00 | 3,170.00 | 3,265.00 | 3,265.00 | -2.25% | 53,308 |
| Aug 20, 2026 | 3,450.00 | 3,545.00 | 3,325.00 | 3,340.00 | 3,340.00 | 1.06% | 50,573 |
| Aug 19, 2026 | 3,260.00 | 3,410.00 | 3,255.00 | 3,305.00 | 3,305.00 | -2.51% | 47,693 |
| Aug 18, 2026 | 3,600.00 | 3,600.00 | 3,340.00 | 3,390.00 | 3,390.00 | -5.31% | 54,572 |
| Aug 14, 2026 | 3,485.00 | 3,600.00 | 3,445.00 | 3,580.00 | 3,580.00 | 3.92% | 62,139 |
| Aug 13, 2026 | 3,490.00 | 3,580.00 | 3,445.00 | 3,445.00 | 3,445.00 | -1.57% | 48,932 |
| Aug 12, 2026 | 3,580.00 | 3,615.00 | 3,415.00 | 3,500.00 | 3,500.00 | -2.10% | 53,674 |
| 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 |