DreamTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,090.00 | 9,300.00 | 9,090.00 | 9,130.00 | 8,599.83 | 248,761 |
| 2024-04-25 | 9,060.00 | 9,140.00 | 9,010.00 | 9,090.00 | 8,562.16 | 215,501 |
| 2024-04-24 | 9,020.00 | 9,210.00 | 9,000.00 | 9,140.00 | 8,609.25 | 238,764 |
| 2024-04-23 | 9,140.00 | 9,230.00 | 8,950.00 | 9,000.00 | 8,477.38 | 299,985 |
| 2024-04-22 | 9,140.00 | 9,190.00 | 9,000.00 | 9,090.00 | 8,562.16 | 337,435 |
| 2024-04-19 | 9,440.00 | 9,460.00 | 8,950.00 | 9,140.00 | 8,609.25 | 376,460 |
| 2024-04-18 | 9,220.00 | 9,490.00 | 9,190.00 | 9,470.00 | 8,920.09 | 286,673 |
| 2024-04-17 | 9,350.00 | 9,500.00 | 9,140.00 | 9,290.00 | 8,750.54 | 435,073 |
| 2024-04-16 | 9,550.00 | 9,550.00 | 9,290.00 | 9,350.00 | 8,807.06 | 339,944 |
| 2024-04-15 | 9,620.00 | 9,620.00 | 9,400.00 | 9,550.00 | 8,995.44 | 291,392 |
| 2024-04-12 | 9,770.00 | 9,860.00 | 9,610.00 | 9,690.00 | 9,127.32 | 302,399 |
| 2024-04-11 | 9,820.00 | 9,840.00 | 9,630.00 | 9,740.00 | 9,174.41 | 337,362 |
| 2024-04-09 | 9,990.00 | 10,020.00 | 9,850.00 | 9,850.00 | 9,278.02 | 305,536 |
| 2024-04-08 | 10,020.00 | 10,110.00 | 9,900.00 | 9,980.00 | 9,400.48 | 267,632 |
| 2024-04-05 | 10,120.00 | 10,210.00 | 9,890.00 | 10,020.00 | 9,438.15 | 601,659 |
| 2024-04-04 | 10,190.00 | 10,390.00 | 10,190.00 | 10,310.00 | 9,711.31 | 281,244 |
| 2024-04-03 | 10,400.00 | 10,490.00 | 10,110.00 | 10,180.00 | 9,588.86 | 395,167 |
| 2024-04-02 | 10,970.00 | 10,970.00 | 10,470.00 | 10,480.00 | 9,871.44 | 581,193 |
| 2024-04-01 | 10,900.00 | 11,050.00 | 10,840.00 | 10,930.00 | 10,295.31 | 207,576 |
| 2024-03-29 | 10,860.00 | 10,930.00 | 10,730.00 | 10,850.00 | 10,219.96 | 188,077 |
| 2024-03-28 | 10,800.00 | 10,820.00 | 10,690.00 | 10,710.00 | 10,088.09 | 246,126 |
| 2024-03-27 | 10,800.00 | 10,900.00 | 10,740.00 | 10,820.00 | 10,191.70 | 213,658 |
| 2024-03-26 | 10,610.00 | 11,030.00 | 10,610.00 | 10,800.00 | 10,172.86 | 287,234 |
| 2024-03-25 | 10,760.00 | 10,810.00 | 10,600.00 | 10,620.00 | 10,003.31 | 243,958 |
| 2024-03-22 | 10,950.00 | 10,990.00 | 10,760.00 | 10,770.00 | 10,144.60 | 294,268 |
| 2024-03-21 | 11,060.00 | 11,080.00 | 10,780.00 | 10,930.00 | 10,295.31 | 351,173 |
| 2024-03-20 | 11,110.00 | 11,250.00 | 10,950.00 | 11,010.00 | 10,370.66 | 339,525 |
| 2024-03-19 | 11,000.00 | 11,240.00 | 10,860.00 | 11,080.00 | 10,436.60 | 316,259 |
| 2024-03-18 | 10,870.00 | 11,140.00 | 10,670.00 | 10,950.00 | 10,314.15 | 361,468 |
| 2024-03-15 | 10,760.00 | 10,950.00 | 10,650.00 | 10,860.00 | 10,229.37 | 334,990 |
| 2024-03-14 | 10,910.00 | 10,990.00 | 10,660.00 | 10,760.00 | 10,135.18 | 403,852 |
| 2024-03-13 | 11,200.00 | 11,260.00 | 10,650.00 | 10,910.00 | 10,276.47 | 795,408 |
| 2024-03-12 | 11,120.00 | 11,290.00 | 10,930.00 | 11,140.00 | 10,493.12 | 618,286 |
| 2024-03-11 | 10,500.00 | 11,690.00 | 10,500.00 | 11,140.00 | 10,493.12 | 2,255,876 |
| 2024-03-08 | 10,480.00 | 10,600.00 | 10,380.00 | 10,480.00 | 9,871.44 | 259,967 |
| 2024-03-07 | 10,700.00 | 10,950.00 | 10,360.00 | 10,380.00 | 9,777.25 | 488,460 |
| 2024-03-06 | 10,720.00 | 11,010.00 | 10,630.00 | 10,750.00 | 10,125.76 | 323,593 |
| 2024-03-05 | 10,580.00 | 10,800.00 | 10,340.00 | 10,800.00 | 10,172.86 | 454,545 |
| 2024-03-04 | 11,020.00 | 11,140.00 | 10,560.00 | 10,560.00 | 9,946.80 | 735,145 |
| 2024-02-29 | 10,730.00 | 11,140.00 | 10,500.00 | 11,010.00 | 10,370.66 | 850,561 |
| 2024-02-28 | 10,800.00 | 10,920.00 | 10,760.00 | 10,790.00 | 10,163.44 | 295,151 |
| 2024-02-27 | 11,150.00 | 11,170.00 | 10,760.00 | 10,830.00 | 10,201.12 | 421,312 |
| 2024-02-26 | 10,830.00 | 11,300.00 | 10,830.00 | 11,000.00 | 10,361.25 | 626,015 |
| 2024-02-23 | 11,060.00 | 11,130.00 | 10,750.00 | 10,790.00 | 10,163.44 | 521,298 |
| 2024-02-22 | 11,080.00 | 11,260.00 | 10,830.00 | 11,040.00 | 10,398.92 | 563,591 |
| 2024-02-21 | 10,800.00 | 11,120.00 | 10,800.00 | 10,980.00 | 10,342.41 | 519,501 |
| 2024-02-20 | 11,220.00 | 11,300.00 | 10,880.00 | 10,890.00 | 10,257.63 | 837,655 |
| 2024-02-19 | 11,500.00 | 11,510.00 | 11,120.00 | 11,220.00 | 10,568.47 | 653,822 |
| 2024-02-16 | 11,980.00 | 11,980.00 | 11,300.00 | 11,560.00 | 10,888.73 | 979,330 |
| 2024-02-15 | 12,300.00 | 12,310.00 | 11,970.00 | 12,090.00 | 11,387.95 | 362,894 |
| 2024-02-14 | 11,720.00 | 12,240.00 | 11,650.00 | 12,170.00 | 11,463.30 | 293,695 |
| 2024-02-13 | 11,750.00 | 12,030.00 | 11,720.00 | 11,950.00 | 11,256.08 | 331,643 |
| 2024-02-08 | 11,580.00 | 11,800.00 | 11,480.00 | 11,630.00 | 10,954.66 | 279,982 |
| 2024-02-07 | 11,800.00 | 11,910.00 | 11,410.00 | 11,500.00 | 10,832.21 | 538,721 |
| 2024-02-06 | 11,170.00 | 11,880.00 | 11,070.00 | 11,850.00 | 11,161.89 | 585,182 |
| 2024-02-05 | 11,410.00 | 11,470.00 | 11,130.00 | 11,170.00 | 10,521.37 | 410,475 |
| 2024-02-02 | 11,110.00 | 11,700.00 | 11,110.00 | 11,330.00 | 10,672.08 | 576,714 |
| 2024-02-01 | 11,670.00 | 11,670.00 | 10,760.00 | 11,080.00 | 10,436.60 | 1,309,838 |
| 2024-01-31 | 12,600.00 | 12,630.00 | 11,640.00 | 11,650.00 | 10,973.50 | 946,170 |
| 2024-01-30 | 12,540.00 | 12,760.00 | 12,230.00 | 12,610.00 | 11,877.75 | 849,846 |
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.