Skip to main content
DreamCIS, Inc. (KOSDAQ:223250)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,100.00
+60.00 (1.19%)
At close: Apr 28, 2026

DreamCIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,040.005,340.004,950.005,100.005,100.001.19%185,837
Apr 27, 20265,000.005,050.004,930.005,040.005,040.000.60%92,376
Apr 24, 20265,020.005,080.004,850.005,010.005,010.00-0.20%60,333
Apr 23, 20265,040.005,090.004,915.005,020.005,020.00-52,728
Apr 22, 20264,990.005,060.004,715.005,020.005,020.000.60%66,460
Apr 21, 20265,170.005,230.004,985.004,990.004,990.00-3.85%111,648
Apr 20, 20265,070.005,250.004,910.005,190.005,190.002.98%111,462
Apr 17, 20264,995.005,060.004,900.005,040.005,040.000.90%44,795
Apr 16, 20264,920.005,120.004,915.004,995.004,995.002.04%92,198
Apr 15, 20264,790.004,970.004,770.004,895.004,895.002.73%77,394
Apr 14, 20264,730.004,785.004,710.004,765.004,765.001.17%77,031
Apr 13, 20264,620.004,740.004,590.004,710.004,710.00-0.11%29,798
Apr 10, 20264,735.004,755.004,660.004,715.004,715.000.21%26,009
Apr 9, 20264,770.004,780.004,660.004,705.004,705.00-1.36%45,934
Apr 8, 20264,680.004,785.004,655.004,770.004,770.004.38%43,064
Apr 7, 20264,580.004,640.004,360.004,570.004,570.00-0.22%76,265
Apr 6, 20264,700.004,790.004,490.004,580.004,580.00-3.27%62,843
Apr 3, 20264,710.004,800.004,565.004,735.004,735.001.94%58,927
Apr 2, 20265,010.005,080.004,565.004,645.004,645.00-7.10%95,330
Apr 1, 20264,820.005,020.004,820.005,000.005,000.006.95%80,006
Mar 31, 20264,700.004,825.004,600.004,675.004,675.00-1.27%71,098
Mar 30, 20264,700.004,995.004,690.004,735.004,735.00-4.73%65,289
Mar 27, 20264,895.004,985.004,705.004,970.004,970.001.53%85,105
Mar 26, 20264,930.005,180.004,885.004,895.004,895.00-1.11%106,104
Mar 25, 20264,990.005,130.004,930.004,950.004,950.00-0.50%82,482
Mar 24, 20264,895.005,100.004,750.004,975.004,975.002.79%84,403
Mar 23, 20265,090.005,090.004,840.004,840.004,840.00-6.20%121,022
Mar 20, 20265,030.005,230.004,990.005,160.005,160.003.61%70,525
Mar 19, 20265,100.005,100.004,960.004,980.004,980.00-4.05%86,192
Mar 18, 20265,160.005,240.005,105.005,190.005,190.000.78%78,408
Mar 17, 20265,130.005,240.005,130.005,150.005,150.000.78%62,379
Mar 16, 20265,160.005,170.005,050.005,110.005,110.00-0.78%79,282
Mar 13, 20265,140.005,220.005,000.005,150.005,150.00-60,392
Mar 12, 20265,280.005,330.005,080.005,150.005,150.00-3.38%82,746
Mar 11, 20265,230.005,490.005,220.005,330.005,330.002.50%119,028
Mar 10, 20265,210.005,310.005,090.005,200.005,200.003.17%100,297
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