DreamCIS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 11,000.00 | 11,650.00 | 10,900.00 | 11,450.00 | 2,862.50 | 175,404 |
| 2021-11-23 | 11,000.00 | 11,100.00 | 10,800.00 | 11,000.00 | 2,750.00 | 35,056 |
| 2021-11-22 | 11,200.00 | 11,300.00 | 10,850.00 | 11,100.00 | 2,775.00 | 100,924 |
| 2021-11-19 | 10,600.00 | 11,650.00 | 10,350.00 | 11,200.00 | 2,800.00 | 317,236 |
| 2021-11-18 | 10,400.00 | 10,650.00 | 10,200.00 | 10,600.00 | 2,650.00 | 57,664 |
| 2021-11-17 | 10,300.00 | 10,600.00 | 10,250.00 | 10,400.00 | 2,600.00 | 55,988 |
| 2021-11-16 | 10,700.00 | 10,700.00 | 10,200.00 | 10,350.00 | 2,587.50 | 39,092 |
| 2021-11-15 | 10,050.00 | 10,700.00 | 9,940.00 | 10,600.00 | 2,650.00 | 89,488 |
| 2021-11-12 | 9,850.00 | 9,990.00 | 9,850.00 | 9,960.00 | 2,490.00 | 61,216 |
| 2021-11-11 | 10,000.00 | 10,200.00 | 9,910.00 | 9,910.00 | 2,477.50 | 51,984 |
| 2021-11-10 | 10,400.00 | 10,550.00 | 10,000.00 | 10,100.00 | 2,525.00 | 67,916 |
| 2021-11-09 | 10,500.00 | 10,500.00 | 10,150.00 | 10,400.00 | 2,600.00 | 22,912 |
| 2021-11-08 | 10,200.00 | 10,400.00 | 10,000.00 | 10,400.00 | 2,600.00 | 103,696 |
| 2021-11-05 | 10,650.00 | 10,750.00 | 10,350.00 | 10,400.00 | 2,600.00 | 58,568 |
| 2021-11-04 | 11,000.00 | 11,150.00 | 10,650.00 | 10,650.00 | 2,662.50 | 85,344 |
| 2021-11-03 | 11,100.00 | 11,350.00 | 11,000.00 | 11,000.00 | 2,750.00 | 186,460 |
| 2021-11-02 | 11,550.00 | 11,600.00 | 11,000.00 | 11,000.00 | 2,750.00 | 413,256 |
| 2021-11-01 | 11,400.00 | 11,750.00 | 11,250.00 | 11,400.00 | 2,850.00 | 73,708 |
| 2021-10-29 | 11,300.00 | 11,400.00 | 11,150.00 | 11,350.00 | 2,837.50 | 39,284 |
| 2021-10-28 | 11,450.00 | 11,700.00 | 11,250.00 | 11,300.00 | 2,825.00 | 162,912 |
| 2021-10-27 | 11,400.00 | 11,450.00 | 11,300.00 | 11,450.00 | 2,862.50 | 50,128 |
| 2021-10-26 | 11,450.00 | 11,550.00 | 11,200.00 | 11,400.00 | 2,850.00 | 118,776 |
| 2021-10-25 | 11,350.00 | 11,650.00 | 11,300.00 | 11,400.00 | 2,850.00 | 117,320 |
| 2021-10-22 | 11,100.00 | 11,350.00 | 11,000.00 | 11,350.00 | 2,837.50 | 42,512 |
| 2021-10-21 | 11,700.00 | 11,700.00 | 11,100.00 | 11,100.00 | 2,775.00 | 237,816 |
| 2021-10-20 | 11,600.00 | 11,850.00 | 11,500.00 | 11,500.00 | 2,875.00 | 86,852 |
| 2021-10-19 | 11,550.00 | 12,350.00 | 11,500.00 | 11,600.00 | 2,900.00 | 76,360 |
| 2021-10-18 | 11,900.00 | 11,900.00 | 11,500.00 | 11,650.00 | 2,912.50 | 63,012 |
| 2021-10-15 | 11,800.00 | 11,950.00 | 11,750.00 | 11,850.00 | 2,962.50 | 54,424 |
| 2021-10-14 | 11,700.00 | 11,900.00 | 11,600.00 | 11,850.00 | 2,962.50 | 25,232 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.