Dream Insight Co., Ltd. (KOSDAQ:362990)
South Korea · Delayed Price · Currency is KRW 1,203.00
+5.00 (0.42%)
At close: Oct 2, 2026
Dream Insight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,198.00 | 1,204.00 | 1,182.00 | 1,203.00 | 1,203.00 | 0.42% | 5,003 |
| Oct 1, 2026 | 1,194.00 | 1,203.00 | 1,181.00 | 1,198.00 | 1,198.00 | 0.34% | 7,305 |
| Sep 30, 2026 | 1,205.00 | 1,205.00 | 1,185.00 | 1,194.00 | 1,194.00 | -0.17% | 16,129 |
| Sep 29, 2026 | 1,250.00 | 1,250.00 | 1,189.00 | 1,196.00 | 1,196.00 | -2.61% | 9,329 |
| Sep 28, 2026 | 1,282.00 | 1,282.00 | 1,223.00 | 1,228.00 | 1,228.00 | -6.26% | 8,828 |
| Sep 23, 2026 | 1,326.00 | 1,331.00 | 1,297.00 | 1,310.00 | 1,310.00 | -1.28% | 26,407 |
| Sep 22, 2026 | 1,297.00 | 1,339.00 | 1,295.00 | 1,327.00 | 1,327.00 | 2.08% | 30,119 |
| Sep 21, 2026 | 1,292.00 | 1,334.00 | 1,241.00 | 1,300.00 | 1,300.00 | -0.23% | 44,544 |
| Sep 18, 2026 | 1,287.00 | 1,309.00 | 1,253.00 | 1,303.00 | 1,303.00 | 1.24% | 28,396 |
| Sep 17, 2026 | 1,232.00 | 1,310.00 | 1,220.00 | 1,287.00 | 1,287.00 | 4.46% | 55,182 |
| Sep 16, 2026 | 1,234.00 | 1,234.00 | 1,211.00 | 1,232.00 | 1,232.00 | -0.08% | 36,181 |
| Sep 15, 2026 | 1,231.00 | 1,233.00 | 1,195.00 | 1,233.00 | 1,233.00 | 0.16% | 20,052 |
| Sep 14, 2026 | 1,234.00 | 1,235.00 | 1,207.00 | 1,231.00 | 1,231.00 | 1.65% | 22,615 |
| Sep 11, 2026 | 1,227.00 | 1,227.00 | 1,195.00 | 1,211.00 | 1,211.00 | -0.98% | 25,166 |
| Sep 10, 2026 | 1,232.00 | 1,233.00 | 1,200.00 | 1,223.00 | 1,223.00 | -0.33% | 12,948 |
| Sep 9, 2026 | 1,221.00 | 1,227.00 | 1,195.00 | 1,227.00 | 1,227.00 | 0.90% | 14,379 |
| Sep 8, 2026 | 1,248.00 | 1,248.00 | 1,201.00 | 1,216.00 | 1,216.00 | -0.65% | 14,150 |
| Sep 7, 2026 | 1,249.00 | 1,249.00 | 1,215.00 | 1,224.00 | 1,224.00 | 0.82% | 12,818 |
| Sep 4, 2026 | 1,208.00 | 1,224.00 | 1,208.00 | 1,214.00 | 1,214.00 | 0.50% | 22,154 |
| Sep 3, 2026 | 1,212.00 | 1,212.00 | 1,200.00 | 1,208.00 | 1,208.00 | -0.33% | 21,695 |
| Sep 2, 2026 | 1,231.00 | 1,231.00 | 1,209.00 | 1,212.00 | 1,212.00 | -1.62% | 19,906 |
| Sep 1, 2026 | 1,236.00 | 1,236.00 | 1,220.00 | 1,232.00 | 1,232.00 | -0.40% | 23,826 |
| Aug 31, 2026 | 1,237.00 | 1,237.00 | 1,224.00 | 1,237.00 | 1,237.00 | - | 14,614 |
| Aug 28, 2026 | 1,241.00 | 1,242.00 | 1,221.00 | 1,237.00 | 1,237.00 | 0.32% | 26,443 |
| Aug 27, 2026 | 1,241.00 | 1,241.00 | 1,215.00 | 1,233.00 | 1,233.00 | 0.33% | 10,313 |
| Aug 26, 2026 | 1,239.00 | 1,239.00 | 1,220.00 | 1,229.00 | 1,229.00 | -0.32% | 11,395 |
| Aug 25, 2026 | 1,215.00 | 1,238.00 | 1,215.00 | 1,233.00 | 1,233.00 | 0.41% | 12,025 |
| Aug 24, 2026 | 1,238.00 | 1,238.00 | 1,219.00 | 1,228.00 | 1,228.00 | -0.08% | 11,313 |
| Aug 21, 2026 | 1,232.00 | 1,232.00 | 1,215.00 | 1,229.00 | 1,229.00 | 0.08% | 15,112 |
| Aug 20, 2026 | 1,228.00 | 1,234.00 | 1,200.00 | 1,228.00 | 1,228.00 | -0.65% | 48,375 |
| Aug 19, 2026 | 1,230.00 | 1,238.00 | 1,210.00 | 1,236.00 | 1,236.00 | 0.24% | 23,633 |
| Aug 18, 2026 | 1,236.00 | 1,239.00 | 1,195.00 | 1,233.00 | 1,233.00 | 0.16% | 99,886 |
| Aug 14, 2026 | 1,237.00 | 1,242.00 | 1,169.00 | 1,231.00 | 1,231.00 | -0.65% | 60,101 |
| Aug 13, 2026 | 1,229.00 | 1,244.00 | 1,210.00 | 1,239.00 | 1,239.00 | 1.14% | 28,465 |
| Aug 12, 2026 | 1,220.00 | 1,229.00 | 1,187.00 | 1,225.00 | 1,225.00 | 0.41% | 18,561 |
| Aug 11, 2026 | 1,175.00 | 1,220.00 | 1,163.00 | 1,220.00 | 1,220.00 | 3.83% | 37,279 |
| Aug 10, 2026 | 1,170.00 | 1,210.00 | 1,169.00 | 1,175.00 | 1,175.00 | 0.34% | 42,158 |
| Aug 7, 2026 | 1,198.00 | 1,220.00 | 1,171.00 | 1,171.00 | 1,171.00 | -2.25% | 52,019 |
| Aug 6, 2026 | 1,200.00 | 1,252.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.91% | 45,114 |
| Aug 5, 2026 | 1,228.00 | 1,255.00 | 1,195.00 | 1,209.00 | 1,209.00 | -1.63% | 70,368 |
| Aug 4, 2026 | 1,206.00 | 1,239.00 | 1,203.00 | 1,229.00 | 1,229.00 | 0.08% | 18,433 |
| Aug 3, 2026 | 1,232.00 | 1,232.00 | 1,165.00 | 1,228.00 | 1,228.00 | - | 34,354 |
| Jul 31, 2026 | 1,131.00 | 1,232.00 | 1,130.00 | 1,228.00 | 1,228.00 | 5.41% | 40,357 |
| Jul 30, 2026 | 1,120.00 | 1,174.00 | 1,062.00 | 1,165.00 | 1,165.00 | -0.51% | 30,818 |
| Jul 29, 2026 | 1,239.00 | 1,239.00 | 1,055.00 | 1,171.00 | 1,171.00 | -3.14% | 46,910 |
| Jul 28, 2026 | 1,230.00 | 1,230.00 | 1,175.00 | 1,209.00 | 1,209.00 | -2.26% | 35,431 |
| Jul 27, 2026 | 1,252.00 | 1,252.00 | 1,201.00 | 1,237.00 | 1,237.00 | 0.73% | 18,042 |
| Jul 24, 2026 | 1,226.00 | 1,249.00 | 1,202.00 | 1,228.00 | 1,228.00 | -0.16% | 21,252 |
| Jul 23, 2026 | 1,212.00 | 1,248.00 | 1,190.00 | 1,230.00 | 1,230.00 | 1.49% | 21,961 |
| Jul 22, 2026 | 1,220.00 | 1,223.00 | 1,196.00 | 1,212.00 | 1,212.00 | -0.66% | 17,105 |