DREAMINSIGHT Co,.Ltd. (KOSDAQ:362990)
South Korea · Delayed Price · Currency is KRW 1,700.00
-61.00 (-3.46%)
At close: Feb 2, 2026
DREAMINSIGHT Co,.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1,719.00 | 1,727.00 | 1,682.00 | 1,708.00 | 1,689.65 | -0.64% | 23,324 |
| Dec 10, 2025 | 1,708.00 | 1,719.00 | 1,696.00 | 1,719.00 | 1,700.54 | 0.64% | 11,911 |
| Dec 9, 2025 | 1,720.00 | 1,720.00 | 1,699.00 | 1,708.00 | 1,689.65 | - | 28,174 |
| Dec 8, 2025 | 1,708.00 | 1,729.00 | 1,701.00 | 1,708.00 | 1,689.65 | - | 26,067 |
| Dec 5, 2025 | 1,784.00 | 1,784.00 | 1,679.00 | 1,708.00 | 1,689.65 | -2.12% | 66,308 |
| Dec 4, 2025 | 1,756.00 | 1,776.00 | 1,734.00 | 1,745.00 | 1,726.26 | -0.63% | 37,039 |
| Dec 3, 2025 | 1,779.00 | 1,779.00 | 1,740.00 | 1,756.00 | 1,737.14 | 0.23% | 12,226 |
| Dec 2, 2025 | 1,769.00 | 1,779.00 | 1,740.00 | 1,752.00 | 1,733.18 | -0.96% | 31,942 |
| Dec 1, 2025 | 1,772.00 | 1,778.00 | 1,745.00 | 1,769.00 | 1,750.00 | -0.23% | 26,999 |
| Nov 28, 2025 | 1,773.00 | 1,789.00 | 1,751.00 | 1,773.00 | 1,753.96 | - | 32,283 |
| Nov 27, 2025 | 1,805.00 | 1,812.00 | 1,750.00 | 1,773.00 | 1,753.96 | -1.83% | 63,198 |
| Nov 26, 2025 | 1,872.00 | 1,949.00 | 1,800.00 | 1,806.00 | 1,786.60 | -2.11% | 280,622 |
| Nov 25, 2025 | 1,769.00 | 1,845.00 | 1,759.00 | 1,845.00 | 1,825.18 | 4.30% | 165,904 |
| Nov 24, 2025 | 1,770.00 | 1,810.00 | 1,749.00 | 1,769.00 | 1,750.00 | -0.06% | 47,115 |
| Nov 21, 2025 | 1,760.00 | 1,935.00 | 1,740.00 | 1,770.00 | 1,750.99 | 0.06% | 753,521 |
| Nov 20, 2025 | 1,775.00 | 1,820.00 | 1,750.00 | 1,769.00 | 1,750.00 | - | 31,813 |