Dream Insight Co., Ltd. (KOSDAQ:362990)
South Korea · Delayed Price · Currency is KRW 1,771.00
+2.00 (0.11%)
At close: Apr 29, 2026
Dream Insight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,771.00 | 1,800.00 | 1,721.00 | 1,765.00 | 1,765.00 | -0.34% | 73,620 |
| 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% | 655,933 |
| 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% | 78,397 |
| 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% | 1,508,604 |
| 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% | 30,964 |
| Apr 15, 2026 | 1,538.00 | 1,549.00 | 1,524.00 | 1,541.00 | 1,541.00 | 0.46% | 44,417 |
| Apr 14, 2026 | 1,514.00 | 1,548.00 | 1,514.00 | 1,534.00 | 1,534.00 | 0.13% | 8,281 |
| 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% | 20,846 |
| 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% | 24,914 |
| Apr 1, 2026 | 1,570.00 | 1,632.00 | 1,560.00 | 1,574.00 | 1,574.00 | 0.90% | 26,306 |
| 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% | 134,200 |
| Mar 26, 2026 | 1,536.00 | 1,610.00 | 1,515.00 | 1,575.00 | 1,575.00 | 3.08% | 105,139 |
| Mar 25, 2026 | 1,506.00 | 1,560.00 | 1,505.00 | 1,528.00 | 1,528.00 | 1.80% | 33,976 |
| Mar 24, 2026 | 1,492.00 | 1,532.00 | 1,485.00 | 1,501.00 | 1,501.00 | 0.60% | 17,936 |
| 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% | 13,737 |
| Mar 19, 2026 | 1,512.00 | 1,517.00 | 1,470.00 | 1,485.00 | 1,485.00 | -1.26% | 22,771 |
| Mar 18, 2026 | 1,510.00 | 1,512.00 | 1,481.00 | 1,504.00 | 1,504.00 | -0.40% | 25,811 |
| Mar 17, 2026 | 1,535.00 | 1,565.00 | 1,500.00 | 1,510.00 | 1,510.00 | -1.63% | 50,296 |
| 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% | 42,648 |
| Mar 12, 2026 | 1,500.00 | 1,789.00 | 1,482.00 | 1,533.00 | 1,533.00 | 2.20% | 437,897 |
| 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 |
| Mar 9, 2026 | 1,498.00 | 1,518.00 | 1,465.00 | 1,494.00 | 1,494.00 | -0.27% | 24,439 |
| Mar 6, 2026 | 1,500.00 | 1,649.00 | 1,475.00 | 1,498.00 | 1,498.00 | -0.79% | 52,730 |
| Mar 5, 2026 | 1,470.00 | 1,530.00 | 1,470.00 | 1,510.00 | 1,510.00 | 2.79% | 41,102 |
| Mar 4, 2026 | 1,605.00 | 1,605.00 | 1,456.00 | 1,469.00 | 1,469.00 | -7.61% | 68,178 |
| Mar 3, 2026 | 1,581.00 | 1,629.00 | 1,561.00 | 1,590.00 | 1,590.00 | 0.57% | 26,174 |
| 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 |