DREAMINSIGHT Co,.Ltd. (KOSDAQ:362990)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,784.00 | 1,784.00 | 1,679.00 | 1,708.00 | 1,708.00 | -2.12% | 66,293 |
| Dec 4, 2025 | 1,756.00 | 1,776.00 | 1,734.00 | 1,745.00 | 1,745.00 | -0.63% | 37,039 |
| Dec 3, 2025 | 1,779.00 | 1,779.00 | 1,740.00 | 1,756.00 | 1,756.00 | 0.23% | 12,217 |
| Dec 2, 2025 | 1,769.00 | 1,779.00 | 1,740.00 | 1,752.00 | 1,752.00 | -0.96% | 31,423 |
| Dec 1, 2025 | 1,772.00 | 1,778.00 | 1,745.00 | 1,769.00 | 1,769.00 | -0.23% | 26,987 |
| Nov 28, 2025 | 1,773.00 | 1,789.00 | 1,751.00 | 1,773.00 | 1,773.00 | - | 32,283 |
| Nov 27, 2025 | 1,805.00 | 1,812.00 | 1,750.00 | 1,773.00 | 1,773.00 | -1.83% | 63,198 |
| Nov 26, 2025 | 1,872.00 | 1,949.00 | 1,800.00 | 1,806.00 | 1,806.00 | -2.11% | 279,671 |
| Nov 25, 2025 | 1,769.00 | 1,845.00 | 1,759.00 | 1,845.00 | 1,845.00 | 4.30% | 165,904 |
| Nov 24, 2025 | 1,770.00 | 1,810.00 | 1,749.00 | 1,769.00 | 1,769.00 | -0.06% | 47,115 |
| Nov 21, 2025 | 1,760.00 | 1,935.00 | 1,740.00 | 1,770.00 | 1,770.00 | 0.06% | 753,301 |
| Nov 20, 2025 | 1,775.00 | 1,820.00 | 1,750.00 | 1,769.00 | 1,769.00 | - | 31,813 |
| Nov 19, 2025 | 1,750.00 | 1,820.00 | 1,730.00 | 1,769.00 | 1,769.00 | 0.57% | 35,051 |
| Nov 18, 2025 | 1,792.00 | 1,792.00 | 1,730.00 | 1,759.00 | 1,759.00 | -2.22% | 86,713 |
| Nov 17, 2025 | 1,710.00 | 1,880.00 | 1,710.00 | 1,799.00 | 1,799.00 | 2.22% | 232,567 |
| Nov 14, 2025 | 1,795.00 | 1,825.00 | 1,737.00 | 1,760.00 | 1,760.00 | -2.06% | 151,019 |
| Nov 13, 2025 | 1,713.00 | 1,820.00 | 1,692.00 | 1,797.00 | 1,797.00 | 4.90% | 404,659 |
| Nov 12, 2025 | 1,683.00 | 1,760.00 | 1,680.00 | 1,713.00 | 1,713.00 | 1.84% | 68,116 |
| Nov 11, 2025 | 1,680.00 | 1,704.00 | 1,673.00 | 1,682.00 | 1,682.00 | 0.66% | 79,383 |
| Nov 10, 2025 | 1,680.00 | 1,707.00 | 1,665.00 | 1,671.00 | 1,671.00 | -0.65% | 109,657 |
| Nov 7, 2025 | 1,731.00 | 1,731.00 | 1,660.00 | 1,682.00 | 1,682.00 | -2.83% | 183,889 |
| Nov 6, 2025 | 1,594.00 | 1,990.00 | 1,589.00 | 1,731.00 | 1,731.00 | 8.59% | 3,137,283 |
| Nov 5, 2025 | 1,606.00 | 1,612.00 | 1,570.00 | 1,594.00 | 1,594.00 | -0.75% | 22,732 |
| Nov 4, 2025 | 1,606.00 | 1,641.00 | 1,581.00 | 1,606.00 | 1,606.00 | - | 45,378 |
| Nov 3, 2025 | 1,696.00 | 1,696.00 | 1,599.00 | 1,606.00 | 1,606.00 | -5.31% | 137,528 |
| Oct 31, 2025 | 1,750.00 | 1,750.00 | 1,681.00 | 1,696.00 | 1,696.00 | -0.82% | 11,789 |
| Oct 30, 2025 | 1,728.00 | 1,728.00 | 1,686.00 | 1,710.00 | 1,710.00 | -1.04% | 87,021 |
| Oct 29, 2025 | 1,767.00 | 1,767.00 | 1,725.00 | 1,728.00 | 1,728.00 | -2.21% | 30,353 |
| Oct 28, 2025 | 1,763.00 | 1,784.00 | 1,741.00 | 1,767.00 | 1,767.00 | 0.23% | 58,373 |
| Oct 27, 2025 | 1,785.00 | 1,795.00 | 1,750.00 | 1,763.00 | 1,763.00 | -0.73% | 31,598 |
| Oct 24, 2025 | 1,785.00 | 1,790.00 | 1,760.00 | 1,776.00 | 1,776.00 | - | 27,574 |
| Oct 23, 2025 | 1,904.00 | 1,904.00 | 1,774.00 | 1,776.00 | 1,776.00 | -1.33% | 64,216 |
| Oct 22, 2025 | 1,810.00 | 1,816.00 | 1,780.00 | 1,800.00 | 1,800.00 | -0.39% | 34,868 |
| Oct 21, 2025 | 1,843.00 | 1,855.00 | 1,788.00 | 1,807.00 | 1,807.00 | -1.95% | 73,463 |
| Oct 20, 2025 | 1,836.00 | 1,857.00 | 1,825.00 | 1,843.00 | 1,843.00 | -0.16% | 32,923 |
| Oct 17, 2025 | 1,912.00 | 1,914.00 | 1,838.00 | 1,846.00 | 1,846.00 | -3.45% | 90,666 |
| Oct 16, 2025 | 1,900.00 | 1,980.00 | 1,850.00 | 1,912.00 | 1,912.00 | 0.63% | 48,004 |
| Oct 15, 2025 | 1,892.00 | 1,933.00 | 1,869.00 | 1,900.00 | 1,900.00 | 0.42% | 36,898 |
| Oct 14, 2025 | 1,891.00 | 1,930.00 | 1,860.00 | 1,892.00 | 1,892.00 | 0.11% | 46,552 |
| Oct 13, 2025 | 1,991.00 | 2,005.00 | 1,869.00 | 1,890.00 | 1,890.00 | -5.07% | 122,567 |
| Oct 10, 2025 | 2,040.00 | 2,050.00 | 1,987.00 | 1,991.00 | 1,991.00 | -2.16% | 31,335 |
| Oct 2, 2025 | 1,979.00 | 2,170.00 | 1,913.00 | 2,035.00 | 2,035.00 | 2.83% | 87,122 |
| Oct 1, 2025 | 2,010.00 | 2,015.00 | 1,979.00 | 1,979.00 | 1,979.00 | -1.54% | 17,474 |
| Sep 30, 2025 | 2,005.00 | 2,010.00 | 1,962.00 | 2,010.00 | 2,010.00 | 0.70% | 33,798 |
| Sep 29, 2025 | 2,085.00 | 2,090.00 | 1,984.00 | 1,996.00 | 1,996.00 | -4.27% | 60,693 |
| Sep 26, 2025 | 2,080.00 | 2,100.00 | 1,975.00 | 2,085.00 | 2,085.00 | 0.24% | 103,207 |
| Sep 25, 2025 | 2,115.00 | 2,115.00 | 2,080.00 | 2,080.00 | 2,080.00 | -0.95% | 20,477 |
| Sep 24, 2025 | 2,125.00 | 2,125.00 | 2,080.00 | 2,100.00 | 2,100.00 | -0.47% | 33,358 |
| Sep 23, 2025 | 2,145.00 | 2,145.00 | 2,100.00 | 2,110.00 | 2,110.00 | -1.17% | 33,755 |
| Sep 22, 2025 | 2,125.00 | 2,215.00 | 2,105.00 | 2,135.00 | 2,135.00 | 0.47% | 39,159 |