Skip to main content
DreamCIS, Inc. (KOSDAQ:223250)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,040.00
-360.00 (-6.67%)
At close: Mar 9, 2026

DreamCIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,150.005,250.004,915.005,040.005,040.00-6.67%162,165
Mar 6, 20265,410.005,540.005,100.005,400.005,400.00-1.28%137,111
Mar 5, 20264,955.005,600.004,955.005,470.005,470.0014.08%218,736
Mar 4, 20265,380.005,540.004,660.004,795.004,795.00-16.17%428,226
Mar 3, 20265,750.006,030.005,700.005,720.005,720.00-3.21%224,793
Feb 27, 20266,260.006,260.005,860.005,910.005,910.00-6.04%323,078
Feb 26, 20266,620.006,620.006,010.006,290.006,290.00-4.98%446,710
Feb 25, 20266,440.006,670.006,265.006,620.006,620.003.60%414,993
Feb 24, 20266,500.006,660.006,310.006,390.006,390.00-1.39%539,781
Feb 23, 20266,000.006,710.005,940.006,480.006,480.008.00%1,073,426
Feb 20, 20265,850.006,090.005,760.006,000.006,000.001.69%171,428
Feb 19, 20265,770.005,990.005,720.005,900.005,900.002.25%175,957
Feb 13, 20265,950.006,000.005,750.005,770.005,770.00-3.83%228,260
Feb 12, 20266,230.006,260.005,970.006,000.006,000.00-1.80%197,645
Feb 11, 20266,290.006,430.006,090.006,110.006,110.00-3.02%236,621
Feb 10, 20266,130.006,450.006,080.006,300.006,300.002.27%249,782
Feb 9, 20266,140.006,280.006,030.006,160.006,160.001.99%222,576
Feb 6, 20265,890.006,190.005,600.006,040.006,040.00-0.17%229,097
Feb 5, 20266,400.006,400.005,970.006,050.006,050.00-4.42%205,462
Feb 4, 20266,100.006,360.005,920.006,330.006,330.001.77%325,435
Feb 3, 20265,830.006,240.005,820.006,220.006,220.008.17%195,730
Feb 2, 20265,880.006,110.005,750.005,750.005,750.00-4.01%261,596
Jan 30, 20266,270.006,270.005,910.005,990.005,990.00-5.07%384,954
Jan 29, 20266,400.006,430.006,090.006,310.006,310.00-1.41%345,220
Jan 28, 20266,300.006,430.006,190.006,400.006,400.002.24%300,661
Jan 27, 20266,360.006,470.006,150.006,260.006,260.00-0.63%226,442
Jan 26, 20266,280.006,410.006,090.006,300.006,300.000.80%381,906
Jan 23, 20265,990.006,270.005,860.006,250.006,250.004.52%296,102
Jan 22, 20266,100.006,120.005,820.005,980.005,980.000.50%224,889
Jan 21, 20266,070.006,130.005,810.005,950.005,950.00-4.34%378,299
Jan 20, 20266,280.006,520.006,040.006,220.006,220.00-0.80%499,415
Jan 19, 20266,410.006,510.006,230.006,270.006,270.000.32%459,536
Jan 16, 20266,270.006,890.006,160.006,250.006,250.002.80%2,211,145
Jan 15, 20265,820.006,100.005,600.006,080.006,080.003.05%496,660
Jan 14, 20266,110.006,120.005,840.005,900.005,900.00-3.44%371,217
Jan 13, 20266,480.006,480.005,940.006,110.006,110.00-3.17%536,606
Jan 12, 20265,810.006,700.005,770.006,310.006,310.009.36%1,614,749
Jan 9, 20266,310.006,360.005,720.005,770.005,770.00-9.84%765,644
Jan 8, 20266,220.006,540.006,170.006,400.006,400.004.58%896,233
Jan 7, 20266,000.006,220.005,830.006,120.006,120.002.00%466,191
Jan 6, 20266,540.006,590.005,980.006,000.006,000.00-8.26%889,912
Jan 5, 20266,280.006,540.006,090.006,540.006,540.003.32%1,175,355
Jan 2, 20266,380.006,460.006,190.006,330.006,330.00-0.78%565,075
Dec 30, 20256,640.006,680.006,240.006,380.006,380.00-4.06%760,236
Dec 29, 20256,780.006,830.006,420.006,650.006,650.00-2.06%1,173,385
Dec 26, 20257,050.007,110.006,740.006,790.006,790.00-2.86%968,364
Dec 24, 20257,410.007,410.006,910.006,990.006,990.00-5.67%1,227,962
Dec 23, 20257,670.007,890.007,250.007,410.007,410.00-3.64%1,403,945
Dec 22, 20257,590.007,960.007,510.007,690.007,690.001.32%2,844,842
Dec 19, 20257,410.008,070.007,050.007,590.007,590.007.97%14,395,630
Dec 18, 20255,720.007,030.005,590.007,030.007,030.0029.94%15,192,980
Dec 17, 20255,850.005,910.005,280.005,410.005,410.00-7.04%830,846
Dec 16, 20255,900.006,220.005,740.005,820.005,820.00-1.36%767,779
Dec 15, 20255,940.006,150.005,660.005,900.005,900.00-0.84%741,058
Dec 12, 20255,760.006,210.005,600.005,950.005,950.004.75%2,128,772
Dec 11, 20255,150.006,270.005,070.005,680.005,680.0012.03%5,634,435
Dec 10, 20254,890.005,160.004,860.005,070.005,070.003.47%658,698
Dec 9, 20254,895.004,960.004,750.004,900.004,900.000.10%273,277
Dec 8, 20254,930.005,390.004,840.004,895.004,895.00-0.71%1,404,555
Dec 5, 20255,180.005,430.004,900.004,930.004,930.000.72%2,058,310
Dec 4, 20254,950.005,050.004,770.004,895.004,895.00-0.71%564,862
Dec 3, 20254,750.005,080.004,735.004,930.004,930.005.01%1,029,450
Dec 2, 20254,580.004,750.004,495.004,695.004,695.002.51%391,045
Dec 1, 20254,730.004,845.004,540.004,580.004,580.00-2.76%564,103
Nov 28, 20254,235.004,780.004,200.004,710.004,710.0012.41%1,153,362
Nov 27, 20254,300.004,440.004,115.004,190.004,190.00-2.56%548,967
Nov 26, 20254,330.005,170.004,250.004,300.004,300.00-0.46%4,949,487
Nov 25, 20254,310.004,525.004,300.004,320.004,320.000.58%153,704
Nov 24, 20254,375.004,435.004,250.004,295.004,295.00-2.39%163,837
Nov 21, 20254,510.004,625.004,355.004,400.004,400.00-5.88%304,290
Nov 20, 20254,470.004,905.004,470.004,675.004,675.004.35%692,126
Nov 19, 20254,500.004,620.004,220.004,480.004,480.00-0.33%293,383
Nov 18, 20254,465.004,795.004,435.004,495.004,495.002.16%612,286
Nov 17, 20254,680.004,850.004,400.004,400.004,400.00-5.38%459,783
Nov 14, 20254,300.005,190.004,225.004,650.004,650.008.14%3,007,346
Nov 13, 20254,310.004,435.004,220.004,300.004,300.00-0.35%152,817
Nov 12, 20254,275.004,380.004,160.004,315.004,315.000.94%221,581
Nov 11, 20254,505.005,500.004,135.004,275.004,275.00-4.58%1,518,435
Nov 10, 20254,315.004,605.004,315.004,480.004,480.002.99%136,021
Nov 7, 20254,300.004,430.004,230.004,350.004,350.00-0.23%70,558
Nov 6, 20254,455.004,580.004,305.004,360.004,360.00-1.80%89,255
Nov 5, 20254,430.004,580.004,265.004,440.004,440.000.34%206,630
Nov 4, 20254,350.004,550.004,290.004,425.004,425.001.72%105,877
Nov 3, 20254,280.004,400.004,230.004,350.004,350.001.64%261,399
Oct 31, 20254,450.004,540.004,255.004,280.004,280.00-3.82%160,493
Oct 30, 20254,700.004,700.004,450.004,450.004,450.00-5.32%181,002
Oct 29, 20254,895.004,895.004,550.004,700.004,700.00-2.89%361,603
Oct 28, 20255,100.005,180.004,810.004,840.004,840.00-5.10%212,589
Oct 27, 20255,030.005,100.004,820.005,100.005,100.003.13%208,744
Oct 24, 20254,965.005,160.004,850.004,945.004,945.000.20%181,034
Oct 23, 20254,860.005,050.004,795.004,935.004,935.001.44%136,797
Oct 22, 20254,990.004,995.004,715.004,865.004,865.00-2.31%149,059
Oct 21, 20254,775.005,050.004,775.004,980.004,980.003.11%217,247
Oct 20, 20254,830.004,945.004,705.004,830.004,830.00-0.41%206,020
Oct 17, 20255,000.005,060.004,650.004,850.004,850.00-1.42%398,068
Oct 16, 20255,010.005,050.004,810.004,920.004,920.00-2.57%450,333
Oct 15, 20254,485.005,200.004,470.005,050.005,050.0013.10%1,458,690
Oct 14, 20254,250.004,555.004,200.004,465.004,465.005.56%538,377
Oct 13, 20254,055.004,260.004,015.004,230.004,230.003.05%246,697
Oct 10, 20253,870.004,150.003,870.004,105.004,105.006.35%315,682