Dream Insight Co., Ltd. (KOSDAQ:362990)
South Korea · Delayed Price · Currency is KRW 1,581.00
-27.00 (-1.68%)
At close: Feb 27, 2026
Dream Insight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,608.00 | 1,650.00 | 1,566.00 | 1,581.00 | 1,581.00 | -1.68% | 102,478 |
| Feb 26, 2026 | 1,671.00 | 1,675.00 | 1,560.00 | 1,608.00 | 1,608.00 | -3.77% | 141,377 |
| Feb 25, 2026 | 1,617.00 | 1,940.00 | 1,606.00 | 1,671.00 | 1,671.00 | 3.34% | 2,467,310 |
| Feb 24, 2026 | 1,625.00 | 1,643.00 | 1,613.00 | 1,617.00 | 1,617.00 | -0.49% | 30,910 |
| Feb 23, 2026 | 1,613.00 | 1,642.00 | 1,595.00 | 1,625.00 | 1,625.00 | 0.74% | 35,272 |
| Feb 20, 2026 | 1,645.00 | 1,654.00 | 1,535.00 | 1,613.00 | 1,613.00 | -1.95% | 38,800 |
| Feb 19, 2026 | 1,650.00 | 1,652.00 | 1,628.00 | 1,645.00 | 1,645.00 | -0.42% | 15,118 |
| Feb 13, 2026 | 1,667.00 | 1,693.00 | 1,646.00 | 1,652.00 | 1,652.00 | -0.90% | 30,063 |
| Feb 12, 2026 | 1,675.00 | 1,689.00 | 1,655.00 | 1,667.00 | 1,667.00 | -0.48% | 18,698 |
| Feb 11, 2026 | 1,663.00 | 1,693.00 | 1,653.00 | 1,675.00 | 1,675.00 | 0.72% | 45,567 |
| Feb 10, 2026 | 1,670.00 | 1,670.00 | 1,640.00 | 1,663.00 | 1,663.00 | 0.85% | 17,615 |
| Feb 9, 2026 | 1,650.00 | 1,663.00 | 1,636.00 | 1,649.00 | 1,649.00 | - | 16,789 |
| Feb 6, 2026 | 1,697.00 | 1,697.00 | 1,630.00 | 1,649.00 | 1,649.00 | -2.83% | 42,901 |
| Feb 5, 2026 | 1,704.00 | 1,704.00 | 1,670.00 | 1,697.00 | 1,697.00 | -0.41% | 14,063 |
| Feb 4, 2026 | 1,699.00 | 1,705.00 | 1,680.00 | 1,704.00 | 1,704.00 | 0.29% | 16,850 |
| Feb 3, 2026 | 1,701.00 | 1,706.00 | 1,683.00 | 1,699.00 | 1,699.00 | -0.06% | 26,191 |
| Feb 2, 2026 | 1,761.00 | 1,761.00 | 1,688.00 | 1,700.00 | 1,700.00 | -3.46% | 41,593 |
| Jan 30, 2026 | 1,770.00 | 1,780.00 | 1,744.00 | 1,761.00 | 1,761.00 | -0.51% | 36,825 |
| Jan 29, 2026 | 1,771.00 | 1,783.00 | 1,763.00 | 1,770.00 | 1,770.00 | - | 38,018 |
| Jan 28, 2026 | 1,767.00 | 1,778.00 | 1,751.00 | 1,770.00 | 1,770.00 | 0.17% | 23,033 |
| Jan 27, 2026 | 1,788.00 | 1,789.00 | 1,765.00 | 1,767.00 | 1,767.00 | -1.17% | 50,285 |
| Jan 26, 2026 | 1,800.00 | 1,819.00 | 1,766.00 | 1,788.00 | 1,788.00 | -0.67% | 43,880 |
| Jan 23, 2026 | 1,807.00 | 1,830.00 | 1,762.00 | 1,800.00 | 1,800.00 | -0.39% | 16,138 |
| Jan 22, 2026 | 1,820.00 | 1,845.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.71% | 23,497 |
| Jan 21, 2026 | 1,842.00 | 1,843.00 | 1,789.00 | 1,820.00 | 1,820.00 | -0.87% | 25,831 |
| Jan 20, 2026 | 1,900.00 | 1,990.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.05% | 72,007 |
| Jan 19, 2026 | 1,759.00 | 1,850.00 | 1,750.00 | 1,835.00 | 1,835.00 | 4.26% | 50,512 |
| Jan 16, 2026 | 1,830.00 | 1,830.00 | 1,720.00 | 1,760.00 | 1,760.00 | -3.83% | 42,755 |
| Jan 15, 2026 | 1,840.00 | 1,859.00 | 1,816.00 | 1,830.00 | 1,830.00 | -0.54% | 17,737 |
| Jan 14, 2026 | 1,845.00 | 1,865.00 | 1,820.00 | 1,840.00 | 1,840.00 | -0.22% | 25,046 |
| Jan 13, 2026 | 1,846.00 | 1,899.00 | 1,841.00 | 1,844.00 | 1,844.00 | -0.11% | 22,649 |
| Jan 12, 2026 | 1,835.00 | 1,880.00 | 1,821.00 | 1,846.00 | 1,846.00 | 0.60% | 26,695 |
| Jan 9, 2026 | 1,867.00 | 1,878.00 | 1,831.00 | 1,835.00 | 1,835.00 | -1.71% | 18,528 |
| Jan 8, 2026 | 1,970.00 | 2,000.00 | 1,867.00 | 1,867.00 | 1,867.00 | -4.74% | 134,514 |
| Jan 7, 2026 | 1,870.00 | 1,960.00 | 1,834.00 | 1,960.00 | 1,960.00 | 4.81% | 159,393 |
| Jan 6, 2026 | 1,842.00 | 1,930.00 | 1,819.00 | 1,870.00 | 1,870.00 | 1.52% | 89,786 |
| Jan 5, 2026 | 1,830.00 | 1,854.00 | 1,830.00 | 1,842.00 | 1,842.00 | -0.05% | 20,434 |
| Jan 2, 2026 | 1,850.00 | 1,863.00 | 1,829.00 | 1,843.00 | 1,843.00 | - | 23,515 |
| Dec 30, 2025 | 1,845.00 | 1,899.00 | 1,823.00 | 1,843.00 | 1,843.00 | -0.11% | 12,212 |
| Dec 29, 2025 | 1,862.00 | 1,905.00 | 1,830.00 | 1,845.00 | 1,845.00 | -0.91% | 20,952 |
| Dec 26, 2025 | 1,830.00 | 1,864.00 | 1,815.00 | 1,862.00 | 1,842.00 | 1.75% | 27,097 |
| Dec 24, 2025 | 1,862.00 | 1,864.00 | 1,820.00 | 1,830.00 | 1,810.34 | -1.72% | 43,449 |
| Dec 23, 2025 | 1,889.00 | 1,889.00 | 1,860.00 | 1,862.00 | 1,842.00 | -1.43% | 31,968 |
| Dec 22, 2025 | 1,918.00 | 1,930.00 | 1,859.00 | 1,889.00 | 1,868.71 | -1.51% | 41,556 |
| Dec 19, 2025 | 1,832.00 | 1,999.00 | 1,825.00 | 1,918.00 | 1,897.40 | 4.75% | 393,083 |
| Dec 18, 2025 | 1,748.00 | 1,880.00 | 1,722.00 | 1,831.00 | 1,811.33 | 3.74% | 196,970 |
| Dec 17, 2025 | 1,721.00 | 1,819.00 | 1,721.00 | 1,765.00 | 1,746.04 | 2.56% | 86,485 |
| Dec 16, 2025 | 1,750.00 | 1,790.00 | 1,715.00 | 1,721.00 | 1,702.51 | -0.58% | 22,575 |
| Dec 15, 2025 | 1,730.00 | 1,790.00 | 1,713.00 | 1,731.00 | 1,712.41 | 0.06% | 26,393 |
| Dec 12, 2025 | 1,708.00 | 1,734.00 | 1,688.00 | 1,730.00 | 1,711.42 | 1.29% | 14,039 |