Dream Insight Co., Ltd. (KOSDAQ:362990)
South Korea · Delayed Price · Currency is KRW 1,220.00
-20.00 (-1.61%)
At close: Jul 21, 2026
Dream Insight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,233.00 | 1,233.00 | 1,200.00 | 1,220.00 | 1,220.00 | -1.61% | 23,664 |
| Jul 20, 2026 | 1,247.00 | 1,248.00 | 1,200.00 | 1,240.00 | 1,240.00 | -0.56% | 24,033 |
| Jul 16, 2026 | 1,248.00 | 1,254.00 | 1,191.00 | 1,247.00 | 1,247.00 | -0.08% | 26,138 |
| Jul 15, 2026 | 1,200.00 | 1,251.00 | 1,200.00 | 1,248.00 | 1,248.00 | 2.04% | 40,264 |
| Jul 14, 2026 | 1,223.00 | 1,238.00 | 1,145.00 | 1,223.00 | 1,223.00 | -0.81% | 36,523 |
| Jul 13, 2026 | 1,235.00 | 1,239.00 | 1,215.00 | 1,233.00 | 1,233.00 | -0.40% | 30,717 |
| Jul 10, 2026 | 1,242.00 | 1,246.00 | 1,210.00 | 1,238.00 | 1,238.00 | -0.64% | 42,672 |
| Jul 9, 2026 | 1,240.00 | 1,256.00 | 1,185.00 | 1,246.00 | 1,246.00 | 0.48% | 37,034 |
| Jul 8, 2026 | 1,234.00 | 1,242.00 | 1,198.00 | 1,240.00 | 1,240.00 | 0.49% | 39,433 |
| Jul 7, 2026 | 1,224.00 | 1,235.00 | 1,175.00 | 1,234.00 | 1,234.00 | 0.33% | 27,772 |
| Jul 6, 2026 | 1,190.00 | 1,230.00 | 1,185.00 | 1,230.00 | 1,230.00 | 2.67% | 35,024 |
| Jul 3, 2026 | 1,215.00 | 1,239.00 | 1,158.00 | 1,198.00 | 1,198.00 | -2.12% | 80,149 |
| Jul 2, 2026 | 1,219.00 | 1,240.00 | 1,165.00 | 1,224.00 | 1,224.00 | 0.41% | 82,292 |
| Jul 1, 2026 | 1,127.00 | 1,230.00 | 1,100.00 | 1,219.00 | 1,219.00 | 8.16% | 174,968 |
| Jun 30, 2026 | 1,015.00 | 1,134.00 | 985.00 | 1,127.00 | 1,127.00 | 11.03% | 117,281 |
| Jun 29, 2026 | 963.00 | 1,089.00 | 958.00 | 1,015.00 | 1,015.00 | 5.40% | 146,429 |
| Jun 26, 2026 | 1,048.00 | 1,057.00 | 910.00 | 963.00 | 963.00 | -6.23% | 76,001 |
| Jun 25, 2026 | 978.00 | 1,061.00 | 932.00 | 1,027.00 | 1,027.00 | 8.11% | 227,338 |
| Jun 24, 2026 | 920.00 | 964.00 | 905.00 | 950.00 | 950.00 | 3.26% | 72,115 |
| Jun 23, 2026 | 970.00 | 1,030.00 | 888.00 | 920.00 | 920.00 | -5.15% | 72,124 |
| Jun 22, 2026 | 1,089.00 | 1,121.00 | 888.00 | 970.00 | 970.00 | -13.85% | 231,324 |
| Jun 19, 2026 | 1,164.00 | 1,200.00 | 1,105.00 | 1,126.00 | 1,126.00 | -3.26% | 28,330 |
| Jun 18, 2026 | 1,193.00 | 1,230.00 | 1,155.00 | 1,164.00 | 1,164.00 | -2.43% | 19,581 |
| Jun 17, 2026 | 1,188.00 | 1,200.00 | 1,163.00 | 1,193.00 | 1,193.00 | 0.42% | 21,460 |
| Jun 16, 2026 | 1,204.00 | 1,219.00 | 1,162.00 | 1,188.00 | 1,188.00 | -0.83% | 24,236 |
| Jun 15, 2026 | 1,230.00 | 1,230.00 | 1,186.00 | 1,198.00 | 1,198.00 | -1.64% | 11,901 |
| Jun 12, 2026 | 1,248.00 | 1,270.00 | 1,193.00 | 1,218.00 | 1,218.00 | -2.25% | 17,851 |
| Jun 11, 2026 | 1,190.00 | 1,246.00 | 1,162.00 | 1,246.00 | 1,246.00 | 5.59% | 19,266 |
| Jun 10, 2026 | 1,228.00 | 1,228.00 | 1,130.00 | 1,180.00 | 1,180.00 | -2.96% | 39,340 |
| Jun 9, 2026 | 1,157.00 | 1,255.00 | 1,135.00 | 1,216.00 | 1,216.00 | 5.10% | 56,915 |
| Jun 8, 2026 | 1,201.00 | 1,290.00 | 1,151.00 | 1,157.00 | 1,157.00 | -8.90% | 78,098 |
| Jun 5, 2026 | 1,283.00 | 1,350.00 | 1,227.00 | 1,270.00 | 1,270.00 | 1.93% | 92,714 |
| Jun 4, 2026 | 1,257.00 | 1,271.00 | 1,200.00 | 1,246.00 | 1,246.00 | -0.88% | 33,895 |
| Jun 2, 2026 | 1,230.00 | 1,350.00 | 1,167.00 | 1,257.00 | 1,257.00 | 2.20% | 57,167 |
| Jun 1, 2026 | 1,378.00 | 1,379.00 | 1,174.00 | 1,230.00 | 1,230.00 | -10.74% | 141,698 |
| May 29, 2026 | 1,415.00 | 1,437.00 | 1,345.00 | 1,378.00 | 1,378.00 | -5.16% | 72,782 |
| May 28, 2026 | 1,434.00 | 1,510.00 | 1,420.00 | 1,453.00 | 1,453.00 | 1.40% | 39,899 |
| May 27, 2026 | 1,504.00 | 1,514.00 | 1,430.00 | 1,433.00 | 1,433.00 | -4.66% | 71,694 |
| May 26, 2026 | 1,534.00 | 1,538.00 | 1,503.00 | 1,503.00 | 1,503.00 | -2.02% | 22,843 |
| May 22, 2026 | 1,559.00 | 1,603.00 | 1,520.00 | 1,534.00 | 1,534.00 | -0.58% | 27,199 |
| May 21, 2026 | 1,505.00 | 1,632.00 | 1,505.00 | 1,543.00 | 1,543.00 | 2.66% | 11,020 |
| 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 |