DreamCIS, Inc. (KOSDAQ:223250)
South Korea · Delayed Price · Currency is KRW 2,875.00
-155.00 (-5.12%)
At close: Jul 20, 2026
DreamCIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |