Skip to main content
logo
DreamCIS, Inc. (KOSDAQ:223250)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,165.00
+75.00 (1.83%)
At close: Oct 23, 2026

DreamCIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20264,085.004,415.004,035.004,165.004,165.001.83%779,673
Oct 22, 20264,270.004,575.004,010.004,090.004,090.00-3.42%819,681
Oct 21, 20263,775.004,610.003,775.004,235.004,235.0012.78%2,235,221
Oct 20, 20263,955.004,040.003,735.003,755.003,755.00-5.53%156,247
Oct 19, 20263,785.004,010.003,735.003,975.003,975.002.85%193,699
Oct 16, 20263,525.004,025.003,500.003,865.003,865.009.65%598,353
Oct 15, 20263,455.003,525.003,255.003,525.003,525.00-2.35%202,524
Oct 14, 20263,505.003,720.003,500.003,610.003,610.002.27%106,823
Oct 13, 20263,500.003,570.003,390.003,530.003,530.000.86%116,229
Oct 12, 20263,885.003,885.003,480.003,500.003,500.00-9.79%244,377
Oct 8, 20263,935.003,935.003,740.003,880.003,880.000.13%365,009
Oct 7, 20263,690.004,085.003,690.003,875.003,875.005.01%756,586
Oct 6, 20263,720.003,760.003,655.003,690.003,690.000.41%145,913
Oct 2, 20263,620.003,760.003,500.003,675.003,675.001.52%434,891
Oct 1, 20263,355.003,620.003,300.003,620.003,620.007.74%317,721
Sep 30, 20263,405.003,425.003,350.003,360.003,360.00-1.61%114,373
Sep 29, 20263,465.003,465.003,300.003,415.003,415.00-2.29%280,726
Sep 28, 20263,400.003,700.003,375.003,495.003,495.006.23%912,410
Sep 23, 20263,480.003,565.003,220.003,290.003,290.00-4.91%535,544
Sep 22, 20263,630.003,640.003,400.003,460.003,460.00-4.68%1,062,991
Sep 21, 20263,100.004,075.003,065.003,630.003,630.0015.79%5,604,984
Sep 18, 20263,195.003,235.003,080.003,135.003,135.00-1.42%50,749
Sep 17, 20263,085.003,190.003,065.003,180.003,180.002.58%20,101
Sep 16, 20263,195.003,205.003,040.003,100.003,100.00-2.82%35,792
Sep 15, 20263,225.003,315.003,155.003,190.003,190.00-4.06%37,058
Sep 14, 20263,300.003,330.003,195.003,325.003,325.000.76%29,475
Sep 11, 20263,395.003,460.003,295.003,300.003,300.00-4.07%21,659
Sep 10, 20263,470.003,490.003,335.003,440.003,440.00-40,803
Sep 9, 20263,450.003,490.003,385.003,440.003,440.00-0.29%66,567
Sep 8, 20263,380.003,455.003,345.003,450.003,450.002.07%35,850
Sep 7, 20263,395.003,465.003,255.003,380.003,380.00-0.44%49,646
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