Dream Insight Co., Ltd. (KOSDAQ:362990)
South Korea · Delayed Price · Currency is KRW 1,503.00
-43.00 (-2.78%)
At close: May 20, 2026
Dream Insight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,546.00 | 1,554.00 | 1,490.00 | 1,503.00 | 1,503.00 | -2.78% | 19,029 |
| May 19, 2026 | 1,598.00 | 1,609.00 | 1,527.00 | 1,546.00 | 1,546.00 | -3.92% | 16,988 |
| May 18, 2026 | 1,466.00 | 1,639.00 | 1,430.00 | 1,609.00 | 1,609.00 | 7.70% | 96,299 |
| May 15, 2026 | 1,570.00 | 1,580.00 | 1,472.00 | 1,494.00 | 1,494.00 | -4.35% | 72,472 |
| May 14, 2026 | 1,597.00 | 1,616.00 | 1,555.00 | 1,562.00 | 1,562.00 | -2.19% | 14,473 |
| May 13, 2026 | 1,545.00 | 1,605.00 | 1,532.00 | 1,597.00 | 1,597.00 | 3.37% | 16,081 |
| May 12, 2026 | 1,601.00 | 1,602.00 | 1,540.00 | 1,545.00 | 1,545.00 | -3.56% | 39,935 |
| May 11, 2026 | 1,653.00 | 1,653.00 | 1,530.00 | 1,602.00 | 1,602.00 | -3.09% | 55,468 |
| May 8, 2026 | 1,653.00 | 1,663.00 | 1,601.00 | 1,653.00 | 1,653.00 | - | 68,065 |
| May 7, 2026 | 1,715.00 | 1,716.00 | 1,642.00 | 1,653.00 | 1,653.00 | -2.82% | 47,969 |
| May 6, 2026 | 1,770.00 | 1,780.00 | 1,700.00 | 1,701.00 | 1,701.00 | -3.90% | 66,125 |
| May 4, 2026 | 1,765.00 | 1,842.00 | 1,748.00 | 1,770.00 | 1,770.00 | 0.28% | 89,259 |
| Apr 30, 2026 | 1,771.00 | 1,800.00 | 1,721.00 | 1,765.00 | 1,765.00 | -0.34% | 76,682 |
| Apr 29, 2026 | 1,771.00 | 1,777.00 | 1,716.00 | 1,771.00 | 1,771.00 | 0.11% | 46,337 |
| Apr 28, 2026 | 1,774.00 | 1,796.00 | 1,720.00 | 1,769.00 | 1,769.00 | -0.45% | 130,277 |
| Apr 27, 2026 | 1,706.00 | 1,865.00 | 1,681.00 | 1,777.00 | 1,777.00 | 4.22% | 658,691 |
| Apr 24, 2026 | 1,635.00 | 1,770.00 | 1,626.00 | 1,705.00 | 1,705.00 | 4.92% | 306,106 |
| Apr 23, 2026 | 1,656.00 | 1,656.00 | 1,621.00 | 1,625.00 | 1,625.00 | -1.93% | 79,465 |
| Apr 22, 2026 | 1,670.00 | 1,688.00 | 1,642.00 | 1,657.00 | 1,657.00 | -1.19% | 104,167 |
| Apr 21, 2026 | 1,715.00 | 1,722.00 | 1,664.00 | 1,677.00 | 1,677.00 | -2.22% | 127,103 |
| Apr 20, 2026 | 1,575.00 | 1,848.00 | 1,564.00 | 1,715.00 | 1,715.00 | 8.89% | 1,508,979 |
| Apr 17, 2026 | 1,543.00 | 1,645.00 | 1,507.00 | 1,575.00 | 1,575.00 | 2.14% | 275,296 |
| Apr 16, 2026 | 1,527.00 | 1,551.00 | 1,527.00 | 1,542.00 | 1,542.00 | 0.06% | 30,982 |
| Apr 15, 2026 | 1,538.00 | 1,549.00 | 1,524.00 | 1,541.00 | 1,541.00 | 0.46% | 44,453 |
| Apr 14, 2026 | 1,514.00 | 1,548.00 | 1,514.00 | 1,534.00 | 1,534.00 | 0.13% | 8,282 |
| Apr 13, 2026 | 1,530.00 | 1,545.00 | 1,529.00 | 1,532.00 | 1,532.00 | -0.20% | 3,273 |
| Apr 10, 2026 | 1,540.00 | 1,540.00 | 1,522.00 | 1,535.00 | 1,535.00 | -0.32% | 14,003 |
| Apr 9, 2026 | 1,524.00 | 1,548.00 | 1,519.00 | 1,540.00 | 1,540.00 | 1.05% | 7,407 |
| Apr 8, 2026 | 1,508.00 | 1,531.00 | 1,505.00 | 1,524.00 | 1,524.00 | 1.06% | 26,579 |
| Apr 7, 2026 | 1,511.00 | 1,550.00 | 1,490.00 | 1,508.00 | 1,508.00 | -0.20% | 18,143 |
| Apr 6, 2026 | 1,546.00 | 1,546.00 | 1,495.00 | 1,511.00 | 1,511.00 | -0.26% | 18,842 |
| Apr 3, 2026 | 1,514.00 | 1,534.00 | 1,514.00 | 1,515.00 | 1,515.00 | 0.07% | 4,740 |
| Apr 2, 2026 | 1,574.00 | 1,632.00 | 1,500.00 | 1,514.00 | 1,514.00 | -3.81% | 25,379 |
| Apr 1, 2026 | 1,570.00 | 1,632.00 | 1,560.00 | 1,574.00 | 1,574.00 | 0.90% | 26,307 |
| Mar 31, 2026 | 1,552.00 | 1,570.00 | 1,532.00 | 1,560.00 | 1,560.00 | 0.45% | 19,241 |
| Mar 30, 2026 | 1,574.00 | 1,618.00 | 1,527.00 | 1,553.00 | 1,553.00 | -5.30% | 67,905 |
| Mar 27, 2026 | 1,599.00 | 1,674.00 | 1,550.00 | 1,640.00 | 1,640.00 | 4.13% | 134,201 |
| Mar 26, 2026 | 1,536.00 | 1,610.00 | 1,515.00 | 1,575.00 | 1,575.00 | 3.08% | 106,553 |
| Mar 25, 2026 | 1,506.00 | 1,560.00 | 1,505.00 | 1,528.00 | 1,528.00 | 1.80% | 34,007 |
| Mar 24, 2026 | 1,492.00 | 1,532.00 | 1,485.00 | 1,501.00 | 1,501.00 | 0.60% | 17,937 |
| Mar 23, 2026 | 1,532.00 | 1,532.00 | 1,485.00 | 1,492.00 | 1,492.00 | -2.86% | 18,400 |
| Mar 20, 2026 | 1,486.00 | 1,538.00 | 1,486.00 | 1,536.00 | 1,536.00 | 3.43% | 13,769 |
| Mar 19, 2026 | 1,512.00 | 1,517.00 | 1,470.00 | 1,485.00 | 1,485.00 | -1.26% | 22,781 |
| Mar 18, 2026 | 1,510.00 | 1,512.00 | 1,481.00 | 1,504.00 | 1,504.00 | -0.40% | 25,823 |
| Mar 17, 2026 | 1,535.00 | 1,565.00 | 1,500.00 | 1,510.00 | 1,510.00 | -1.63% | 50,298 |
| Mar 16, 2026 | 1,545.00 | 1,569.00 | 1,501.00 | 1,535.00 | 1,535.00 | -0.32% | 16,655 |
| Mar 13, 2026 | 1,535.00 | 1,557.00 | 1,513.00 | 1,540.00 | 1,540.00 | 0.46% | 42,798 |
| Mar 12, 2026 | 1,500.00 | 1,789.00 | 1,482.00 | 1,533.00 | 1,533.00 | 2.20% | 438,498 |
| Mar 11, 2026 | 1,498.00 | 1,550.00 | 1,495.00 | 1,500.00 | 1,500.00 | 0.33% | 35,427 |
| Mar 10, 2026 | 1,495.00 | 1,540.00 | 1,494.00 | 1,495.00 | 1,495.00 | 0.07% | 10,460 |