Skip to main content
DREAMINSIGHT Co,.Ltd. (KOSDAQ:362990)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,708.00
-37.00 (-2.12%)
At close: Dec 5, 2025

DREAMINSIGHT Co,.Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,784.001,784.001,679.001,708.001,708.00-2.12%66,293
Dec 4, 20251,756.001,776.001,734.001,745.001,745.00-0.63%37,039
Dec 3, 20251,779.001,779.001,740.001,756.001,756.000.23%12,217
Dec 2, 20251,769.001,779.001,740.001,752.001,752.00-0.96%31,423
Dec 1, 20251,772.001,778.001,745.001,769.001,769.00-0.23%26,987
Nov 28, 20251,773.001,789.001,751.001,773.001,773.00-32,283
Nov 27, 20251,805.001,812.001,750.001,773.001,773.00-1.83%63,198
Nov 26, 20251,872.001,949.001,800.001,806.001,806.00-2.11%279,671
Nov 25, 20251,769.001,845.001,759.001,845.001,845.004.30%165,904
Nov 24, 20251,770.001,810.001,749.001,769.001,769.00-0.06%47,115
Nov 21, 20251,760.001,935.001,740.001,770.001,770.000.06%753,301
Nov 20, 20251,775.001,820.001,750.001,769.001,769.00-31,813
Nov 19, 20251,750.001,820.001,730.001,769.001,769.000.57%35,051
Nov 18, 20251,792.001,792.001,730.001,759.001,759.00-2.22%86,713
Nov 17, 20251,710.001,880.001,710.001,799.001,799.002.22%232,567
Nov 14, 20251,795.001,825.001,737.001,760.001,760.00-2.06%151,019
Nov 13, 20251,713.001,820.001,692.001,797.001,797.004.90%404,659
Nov 12, 20251,683.001,760.001,680.001,713.001,713.001.84%68,116
Nov 11, 20251,680.001,704.001,673.001,682.001,682.000.66%79,383
Nov 10, 20251,680.001,707.001,665.001,671.001,671.00-0.65%109,657
Nov 7, 20251,731.001,731.001,660.001,682.001,682.00-2.83%183,889
Nov 6, 20251,594.001,990.001,589.001,731.001,731.008.59%3,137,283
Nov 5, 20251,606.001,612.001,570.001,594.001,594.00-0.75%22,732
Nov 4, 20251,606.001,641.001,581.001,606.001,606.00-45,378
Nov 3, 20251,696.001,696.001,599.001,606.001,606.00-5.31%137,528
Oct 31, 20251,750.001,750.001,681.001,696.001,696.00-0.82%11,789
Oct 30, 20251,728.001,728.001,686.001,710.001,710.00-1.04%87,021
Oct 29, 20251,767.001,767.001,725.001,728.001,728.00-2.21%30,353
Oct 28, 20251,763.001,784.001,741.001,767.001,767.000.23%58,373
Oct 27, 20251,785.001,795.001,750.001,763.001,763.00-0.73%31,598
Oct 24, 20251,785.001,790.001,760.001,776.001,776.00-27,574
Oct 23, 20251,904.001,904.001,774.001,776.001,776.00-1.33%64,216
Oct 22, 20251,810.001,816.001,780.001,800.001,800.00-0.39%34,868
Oct 21, 20251,843.001,855.001,788.001,807.001,807.00-1.95%73,463
Oct 20, 20251,836.001,857.001,825.001,843.001,843.00-0.16%32,923
Oct 17, 20251,912.001,914.001,838.001,846.001,846.00-3.45%90,666
Oct 16, 20251,900.001,980.001,850.001,912.001,912.000.63%48,004
Oct 15, 20251,892.001,933.001,869.001,900.001,900.000.42%36,898
Oct 14, 20251,891.001,930.001,860.001,892.001,892.000.11%46,552
Oct 13, 20251,991.002,005.001,869.001,890.001,890.00-5.07%122,567
Oct 10, 20252,040.002,050.001,987.001,991.001,991.00-2.16%31,335
Oct 2, 20251,979.002,170.001,913.002,035.002,035.002.83%87,122
Oct 1, 20252,010.002,015.001,979.001,979.001,979.00-1.54%17,474
Sep 30, 20252,005.002,010.001,962.002,010.002,010.000.70%33,798
Sep 29, 20252,085.002,090.001,984.001,996.001,996.00-4.27%60,693
Sep 26, 20252,080.002,100.001,975.002,085.002,085.000.24%103,207
Sep 25, 20252,115.002,115.002,080.002,080.002,080.00-0.95%20,477
Sep 24, 20252,125.002,125.002,080.002,100.002,100.00-0.47%33,358
Sep 23, 20252,145.002,145.002,100.002,110.002,110.00-1.17%33,755
Sep 22, 20252,125.002,215.002,105.002,135.002,135.000.47%39,159
Sep 19, 20252,150.002,150.002,120.002,125.002,125.00-0.70%39,281
Sep 18, 20252,115.002,145.002,100.002,140.002,140.001.18%50,474
Sep 17, 20252,120.002,330.002,090.002,115.002,115.00-0.24%368,259
Sep 16, 20252,195.002,200.002,080.002,120.002,120.00-0.24%121,942
Sep 15, 20252,155.002,170.002,125.002,125.002,125.00-0.70%28,672
Sep 12, 20252,150.002,160.002,130.002,140.002,140.00-0.47%36,653
Sep 11, 20252,200.002,200.002,150.002,150.002,150.00-2.05%32,557
Sep 10, 20252,210.002,210.002,150.002,195.002,195.00-0.45%44,546
Sep 9, 20252,170.002,210.002,170.002,205.002,205.001.61%15,255
Sep 8, 20252,245.002,260.002,140.002,170.002,170.00-2.69%93,151
Sep 5, 20252,300.002,300.002,230.002,230.002,230.00-3.04%36,459
Sep 4, 20252,285.002,300.002,210.002,300.002,300.00-40,664
Sep 3, 20252,290.002,360.002,270.002,300.002,300.001.32%101,307
Sep 2, 20252,190.002,340.002,185.002,270.002,270.003.65%183,577
Sep 1, 20252,220.002,280.002,105.002,190.002,190.00-0.45%87,691
Aug 29, 20252,235.002,295.002,180.002,200.002,200.00-0.90%32,279
Aug 28, 20252,265.002,275.002,220.002,220.002,220.00-1.99%24,202
Aug 27, 20252,190.002,355.002,010.002,265.002,265.003.42%216,843
Aug 26, 20252,230.002,270.002,170.002,190.002,190.00-1.79%37,054
Aug 25, 20252,215.002,300.002,205.002,230.002,230.00-25,520
Aug 22, 20252,285.002,310.002,230.002,230.002,230.00-1.98%23,901
Aug 21, 20252,270.002,370.002,240.002,275.002,275.00-0.87%30,380
Aug 20, 20252,305.002,315.002,225.002,295.002,295.00-0.43%48,550
Aug 19, 20252,335.002,375.002,300.002,305.002,305.00-2.12%39,925
Aug 18, 20252,330.002,415.002,315.002,355.002,355.000.21%54,944
Aug 14, 20252,340.002,385.002,325.002,350.002,350.000.64%35,560
Aug 13, 20252,330.002,380.002,285.002,335.002,335.000.43%35,968
Aug 12, 20252,390.002,425.002,310.002,325.002,325.00-1.48%102,081
Aug 11, 20252,310.002,405.002,300.002,360.002,360.001.51%147,583
Aug 8, 20252,320.002,375.002,265.002,325.002,325.001.97%171,380
Aug 7, 20252,180.002,310.002,170.002,280.002,280.004.83%203,750
Aug 6, 20252,160.002,185.002,145.002,175.002,175.000.69%14,222
Aug 5, 20252,125.002,195.002,125.002,160.002,160.001.65%29,627
Aug 4, 20252,110.002,150.002,080.002,125.002,125.001.67%18,956
Aug 1, 20252,130.002,165.002,090.002,090.002,090.00-1.88%39,408
Jul 31, 20252,100.002,160.002,095.002,130.002,130.001.43%15,152
Jul 30, 20252,145.002,160.002,100.002,100.002,100.00-0.47%20,769
Jul 29, 20252,070.002,115.002,070.002,110.002,110.000.96%22,631
Jul 28, 20252,110.002,140.002,085.002,090.002,090.00-1.88%32,371
Jul 25, 20252,190.002,190.002,130.002,130.002,130.00-3.18%49,561
Jul 24, 20252,155.002,200.002,110.002,200.002,200.002.09%75,752
Jul 23, 20252,190.002,200.002,150.002,155.002,155.00-1.60%46,564
Jul 22, 20252,215.002,240.002,165.002,190.002,190.00-1.13%44,441
Jul 21, 20252,235.002,235.002,180.002,215.002,215.000.23%74,519
Jul 18, 20252,220.002,230.002,180.002,210.002,210.00-0.90%40,036
Jul 17, 20252,230.002,250.002,180.002,230.002,230.00-69,288
Jul 16, 20252,185.002,250.002,170.002,230.002,230.002.06%73,675
Jul 15, 20252,160.002,240.002,160.002,185.002,185.00-1.13%141,503
Jul 14, 20252,210.002,315.002,200.002,210.002,210.00-116,506
Jul 11, 20252,255.002,290.002,185.002,210.002,210.00-2.00%126,698