Skip to main content
logo
DreamCIS, Inc. (KOSDAQ:223250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,395.00
+95.00 (2.88%)
At close: Sep 4, 2026

DreamCIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,300.003,400.003,235.003,395.003,395.002.88%25,249
Sep 3, 20263,320.003,490.003,250.003,300.003,300.00-1.05%48,534
Sep 2, 20263,410.003,410.003,275.003,335.003,335.00-2.20%27,932
Sep 1, 20263,390.003,445.003,315.003,410.003,410.00-27,249
Aug 31, 20263,445.003,470.003,280.003,410.003,410.00-2.01%43,501
Aug 28, 20263,360.003,490.003,345.003,480.003,480.003.42%42,240
Aug 27, 20263,410.003,450.003,365.003,365.003,365.00-3.30%84,111
Aug 26, 20263,535.003,575.003,355.003,480.003,480.00-0.14%101,079
Aug 25, 20263,330.004,025.003,290.003,485.003,485.003.72%536,141
Aug 24, 20263,285.003,550.003,285.003,360.003,360.002.91%42,377
Aug 21, 20263,340.003,340.003,170.003,265.003,265.00-2.25%53,308
Aug 20, 20263,450.003,545.003,325.003,340.003,340.001.06%50,573
Aug 19, 20263,260.003,410.003,255.003,305.003,305.00-2.51%47,693
Aug 18, 20263,600.003,600.003,340.003,390.003,390.00-5.31%54,572
Aug 14, 20263,485.003,600.003,445.003,580.003,580.003.92%62,139
Aug 13, 20263,490.003,580.003,445.003,445.003,445.00-1.57%48,932
Aug 12, 20263,580.003,615.003,415.003,500.003,500.00-2.10%53,674
Aug 11, 20263,410.003,640.003,410.003,575.003,575.002.88%59,849
Aug 10, 20263,360.003,575.003,300.003,475.003,475.002.51%130,367
Aug 7, 20263,265.003,395.003,215.003,390.003,390.003.83%89,474
Aug 6, 20263,260.003,360.003,185.003,265.003,265.000.15%51,314
Aug 5, 20263,300.003,325.003,205.003,260.003,260.00-53,047
Aug 4, 20262,820.003,310.002,820.003,260.003,260.0013.19%161,547
Aug 3, 20262,830.002,975.002,770.002,880.002,880.001.77%48,958
Jul 31, 20262,580.002,845.002,555.002,830.002,830.0015.51%86,940
Jul 30, 20262,360.002,695.002,360.002,450.002,450.00-4.48%89,810
Jul 29, 20262,765.002,870.002,445.002,565.002,565.00-7.07%163,135
Jul 28, 20262,940.002,945.002,675.002,760.002,760.00-6.28%74,740
Jul 27, 20262,910.003,045.002,870.002,945.002,945.002.61%32,367
Jul 24, 20263,035.003,035.002,860.002,870.002,870.00-4.81%41,311
Jul 23, 20262,780.003,025.002,780.003,015.003,015.008.45%71,883
Jul 22, 20262,850.002,930.002,765.002,780.002,780.00-1.77%57,586
Jul 21, 20262,825.002,925.002,800.002,830.002,830.00-1.57%80,794
Jul 20, 20263,005.003,020.002,855.002,875.002,875.00-5.12%97,459
Jul 16, 20263,120.003,120.003,000.003,030.003,030.00-3.19%30,955
Jul 15, 20263,045.003,160.003,045.003,130.003,130.004.68%43,851
Jul 14, 20262,985.003,010.002,845.002,990.002,990.00-0.50%78,959
Jul 13, 20263,210.003,350.003,000.003,005.003,005.00-7.11%60,075
Jul 10, 20263,055.003,290.003,050.003,235.003,235.005.37%39,863
Jul 9, 20263,045.003,165.002,995.003,070.003,070.000.33%79,562
Jul 8, 20263,195.003,270.003,030.003,060.003,060.00-6.71%96,769
Jul 7, 20263,330.003,425.003,205.003,280.003,280.00-2.24%37,357
Jul 6, 20263,350.003,380.003,250.003,355.003,355.00-0.59%43,154
Jul 3, 20263,310.003,380.003,130.003,375.003,375.001.35%81,255
Jul 2, 20263,385.003,430.003,235.003,330.003,330.00-2.49%44,930
Jul 1, 20263,320.003,500.003,255.003,415.003,415.002.86%90,944
Jun 30, 20263,455.003,515.003,280.003,320.003,320.00-3.91%67,640
Jun 29, 20262,970.003,465.002,970.003,455.003,455.0011.45%114,322
Jun 26, 20263,330.003,330.002,930.003,100.003,100.00-4.62%169,460
Jun 25, 20263,350.003,465.003,205.003,250.003,250.00-3.70%84,832