DreamTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,110.00 | 8,280.00 | 7,970.00 | 8,120.00 | 7,648.48 | 295,890 |
| 2024-07-24 | 8,380.00 | 8,460.00 | 8,170.00 | 8,200.00 | 7,723.84 | 367,879 |
| 2024-07-23 | 8,560.00 | 8,680.00 | 8,400.00 | 8,460.00 | 7,968.74 | 308,669 |
| 2024-07-22 | 8,900.00 | 8,900.00 | 8,530.00 | 8,550.00 | 8,053.51 | 456,372 |
| 2024-07-19 | 8,930.00 | 9,000.00 | 8,860.00 | 8,900.00 | 8,383.19 | 156,787 |
| 2024-07-18 | 8,990.00 | 9,050.00 | 8,870.00 | 9,000.00 | 8,477.38 | 196,604 |
| 2024-07-17 | 9,310.00 | 9,380.00 | 9,030.00 | 9,030.00 | 8,505.64 | 248,520 |
| 2024-07-16 | 9,270.00 | 9,410.00 | 9,070.00 | 9,310.00 | 8,769.38 | 185,910 |
| 2024-07-15 | 9,300.00 | 9,300.00 | 9,160.00 | 9,260.00 | 8,722.28 | 137,507 |
| 2024-07-12 | 9,400.00 | 9,450.00 | 9,200.00 | 9,240.00 | 8,703.45 | 175,954 |
| 2024-07-11 | 9,510.00 | 9,590.00 | 9,360.00 | 9,400.00 | 8,854.15 | 207,909 |
| 2024-07-10 | 9,490.00 | 9,550.00 | 9,390.00 | 9,460.00 | 8,910.67 | 222,581 |
| 2024-07-09 | 9,550.00 | 9,650.00 | 9,400.00 | 9,490.00 | 8,938.93 | 243,212 |
| 2024-07-08 | 9,550.00 | 9,630.00 | 9,340.00 | 9,630.00 | 9,070.80 | 289,796 |
| 2024-07-05 | 9,360.00 | 9,590.00 | 9,350.00 | 9,490.00 | 8,938.93 | 338,264 |
| 2024-07-04 | 9,270.00 | 9,650.00 | 9,240.00 | 9,390.00 | 8,844.74 | 386,993 |
| 2024-07-03 | 9,400.00 | 9,460.00 | 9,220.00 | 9,250.00 | 8,712.87 | 209,256 |
| 2024-07-02 | 9,260.00 | 9,400.00 | 9,090.00 | 9,390.00 | 8,844.74 | 307,783 |
| 2024-07-01 | 8,890.00 | 9,350.00 | 8,840.00 | 9,330.00 | 8,788.22 | 418,780 |
| 2024-06-28 | 8,830.00 | 8,950.00 | 8,820.00 | 8,840.00 | 8,326.67 | 141,027 |
| 2024-06-27 | 8,810.00 | 8,920.00 | 8,780.00 | 8,840.00 | 8,326.67 | 224,186 |
| 2024-06-26 | 8,910.00 | 8,940.00 | 8,800.00 | 8,870.00 | 8,354.93 | 168,639 |
| 2024-06-25 | 8,750.00 | 8,990.00 | 8,750.00 | 8,910.00 | 8,392.61 | 190,416 |
| 2024-06-24 | 8,950.00 | 8,980.00 | 8,790.00 | 8,810.00 | 8,298.42 | 279,000 |
| 2024-06-21 | 9,050.00 | 9,100.00 | 8,900.00 | 8,950.00 | 8,430.29 | 298,131 |
| 2024-06-20 | 9,150.00 | 9,180.00 | 9,050.00 | 9,050.00 | 8,524.48 | 230,429 |
| 2024-06-19 | 9,090.00 | 9,170.00 | 9,030.00 | 9,150.00 | 8,618.67 | 238,821 |
| 2024-06-18 | 9,250.00 | 9,320.00 | 9,000.00 | 9,090.00 | 8,562.16 | 246,423 |
| 2024-06-17 | 9,220.00 | 9,320.00 | 9,110.00 | 9,250.00 | 8,712.87 | 118,895 |
| 2024-06-14 | 9,400.00 | 9,400.00 | 9,200.00 | 9,250.00 | 8,712.87 | 193,647 |
| 2024-06-13 | 9,510.00 | 9,510.00 | 9,330.00 | 9,330.00 | 8,788.22 | 177,646 |
| 2024-06-12 | 9,420.00 | 9,570.00 | 9,340.00 | 9,440.00 | 8,891.83 | 228,181 |
| 2024-06-11 | 9,430.00 | 9,550.00 | 9,360.00 | 9,420.00 | 8,872.99 | 198,412 |
| 2024-06-10 | 9,220.00 | 9,400.00 | 9,090.00 | 9,400.00 | 8,854.15 | 217,998 |
| 2024-06-07 | 9,260.00 | 9,390.00 | 9,220.00 | 9,250.00 | 8,712.87 | 141,558 |
| 2024-06-05 | 9,440.00 | 9,440.00 | 9,200.00 | 9,260.00 | 8,722.28 | 169,249 |
| 2024-06-04 | 9,170.00 | 9,360.00 | 9,140.00 | 9,320.00 | 8,778.80 | 291,193 |
| 2024-06-03 | 9,040.00 | 9,190.00 | 8,980.00 | 9,190.00 | 8,656.35 | 307,292 |
| 2024-05-31 | 9,030.00 | 9,310.00 | 8,970.00 | 9,030.00 | 8,505.64 | 547,456 |
| 2024-05-30 | 9,210.00 | 9,210.00 | 8,990.00 | 9,000.00 | 8,477.38 | 362,126 |
| 2024-05-29 | 9,260.00 | 9,430.00 | 9,170.00 | 9,170.00 | 8,637.51 | 383,751 |
| 2024-05-28 | 9,230.00 | 9,390.00 | 9,110.00 | 9,260.00 | 8,722.28 | 366,228 |
| 2024-05-27 | 9,390.00 | 9,400.00 | 9,160.00 | 9,230.00 | 8,694.03 | 303,421 |
| 2024-05-24 | 9,510.00 | 9,550.00 | 9,350.00 | 9,380.00 | 8,835.32 | 205,520 |
| 2024-05-23 | 9,570.00 | 9,630.00 | 9,480.00 | 9,560.00 | 9,004.86 | 210,306 |
| 2024-05-22 | 9,750.00 | 9,830.00 | 9,580.00 | 9,580.00 | 9,023.70 | 195,745 |
| 2024-05-21 | 9,710.00 | 9,820.00 | 9,670.00 | 9,740.00 | 9,174.41 | 169,586 |
| 2024-05-20 | 9,940.00 | 9,950.00 | 9,660.00 | 9,760.00 | 9,193.25 | 325,129 |
| 2024-05-17 | 10,190.00 | 10,290.00 | 9,890.00 | 9,900.00 | 9,325.12 | 467,365 |
| 2024-05-16 | 9,950.00 | 10,910.00 | 9,660.00 | 10,220.00 | 9,626.54 | 1,499,649 |
| 2024-05-14 | 9,890.00 | 10,020.00 | 9,890.00 | 9,900.00 | 9,325.12 | 291,719 |
| 2024-05-13 | 10,160.00 | 10,170.00 | 9,880.00 | 9,960.00 | 9,381.64 | 211,697 |
| 2024-05-10 | 10,270.00 | 10,290.00 | 10,070.00 | 10,150.00 | 9,560.60 | 198,654 |
| 2024-05-09 | 10,210.00 | 10,310.00 | 10,160.00 | 10,240.00 | 9,645.38 | 181,288 |
| 2024-05-08 | 10,190.00 | 10,220.00 | 10,080.00 | 10,210.00 | 9,617.12 | 164,898 |
| 2024-05-07 | 10,200.00 | 10,260.00 | 10,060.00 | 10,140.00 | 9,551.18 | 275,747 |
| 2024-05-03 | 10,080.00 | 10,230.00 | 9,930.00 | 10,130.00 | 9,541.76 | 316,067 |
| 2024-05-02 | 9,440.00 | 10,190.00 | 9,410.00 | 10,030.00 | 9,447.57 | 1,216,193 |
| 2024-04-30 | 9,430.00 | 9,600.00 | 9,300.00 | 9,450.00 | 8,901.25 | 460,436 |
| 2024-04-29 | 9,210.00 | 9,430.00 | 9,190.00 | 9,430.00 | 8,882.41 | 261,236 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 226.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 158.2690 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.