DreamTech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	13,300.00	13,650.00	12,450.00	12,490.00	11,764.72	1,680,354
2024-01-26	13,460.00	13,660.00	13,050.00	13,240.00	12,471.17	1,530,735
2024-01-25	13,800.00	14,060.00	13,370.00	13,460.00	12,678.40	1,408,803
2024-01-24	13,800.00	13,960.00	13,500.00	13,530.00	12,744.33	1,752,005
2024-01-23	13,190.00	14,400.00	13,040.00	13,710.00	12,913.88	6,519,253
2024-01-22	12,550.00	13,170.00	12,490.00	13,020.00	12,263.95	1,382,619
2024-01-19	12,620.00	12,620.00	12,200.00	12,300.00	11,585.76	361,582
2024-01-18	12,340.00	12,570.00	12,100.00	12,430.00	11,708.21	415,403
2024-01-17	12,410.00	12,520.00	12,080.00	12,140.00	11,435.05	368,027
2024-01-16	13,000.00	13,420.00	11,960.00	12,380.00	11,661.11	2,131,501
2024-01-15	12,800.00	12,870.00	12,550.00	12,580.00	11,849.50	347,023
2024-01-12	12,800.00	13,020.00	12,650.00	12,820.00	12,075.56	294,842
2024-01-11	13,130.00	13,250.00	12,810.00	12,870.00	12,122.66	378,485
2024-01-10	13,080.00	13,210.00	12,880.00	13,160.00	12,395.82	311,399
2024-01-09	13,540.00	13,590.00	13,050.00	13,080.00	12,320.46	568,536
2024-01-08	13,230.00	13,530.00	13,010.00	13,460.00	12,678.40	495,140
2024-01-05	12,740.00	13,340.00	12,620.00	13,240.00	12,471.17	808,821
2024-01-04	12,800.00	12,870.00	12,420.00	12,730.00	11,990.79	583,046
2024-01-03	12,660.00	12,960.00	12,650.00	12,860.00	12,113.24	430,606
2024-01-02	13,030.00	13,220.00	12,750.00	12,850.00	12,103.82	444,673
2023-12-28	13,000.00	13,250.00	12,800.00	12,990.00	12,235.69	703,916
2023-12-27	11,710.00	13,100.00	11,710.00	13,000.00	12,245.11	2,480,152
2023-12-26	11,890.00	12,120.00	11,570.00	11,710.00	10,841.63	636,911
2023-12-22	11,880.00	12,050.00	11,820.00	11,950.00	11,063.83	281,757
2023-12-21	11,750.00	12,050.00	11,730.00	11,880.00	10,999.02	510,705
2023-12-20	11,980.00	12,300.00	11,790.00	11,900.00	11,017.54	657,794
2023-12-19	12,170.00	12,380.00	11,840.00	12,030.00	11,137.90	419,719
2023-12-18	11,790.00	12,330.00	11,790.00	12,160.00	11,258.26	470,847
2023-12-15	12,050.00	12,150.00	11,690.00	11,790.00	10,915.70	595,893
2023-12-14	12,290.00	12,420.00	11,970.00	12,070.00	11,174.93	447,968
2023-12-13	12,290.00	12,320.00	12,010.00	12,150.00	11,249.00	399,479
2023-12-12	12,610.00	12,800.00	12,310.00	12,320.00	11,406.39	485,600
2023-12-11	12,630.00	12,880.00	12,290.00	12,640.00	11,702.66	857,664
2023-12-08	12,170.00	12,720.00	12,030.00	12,520.00	11,591.56	933,943
2023-12-07	12,250.00	12,320.00	11,890.00	12,050.00	11,156.42	432,314
2023-12-06	11,700.00	12,420.00	11,660.00	12,330.00	11,415.65	888,367
2023-12-05	11,100.00	12,190.00	10,940.00	11,870.00	10,989.77	1,739,161
2023-12-04	11,650.00	11,820.00	11,110.00	11,170.00	10,341.67	513,950
2023-12-01	11,840.00	11,840.00	11,550.00	11,550.00	10,693.50	304,890
2023-11-30	11,520.00	11,910.00	11,370.00	11,840.00	10,961.99	545,812
2023-11-29	11,460.00	11,700.00	11,370.00	11,470.00	10,619.43	560,851
2023-11-28	11,500.00	11,740.00	11,230.00	11,370.00	10,526.84	479,722
2023-11-27	11,720.00	11,860.00	11,350.00	11,450.00	10,600.91	521,070
2023-11-24	12,130.00	12,210.00	11,740.00	11,810.00	10,934.21	424,211
2023-11-23	11,840.00	12,380.00	11,800.00	12,130.00	11,230.48	1,357,973
2023-11-22	11,390.00	11,960.00	11,260.00	11,790.00	10,915.70	883,862
2023-11-21	11,440.00	11,580.00	11,310.00	11,390.00	10,545.36	300,307
2023-11-20	11,330.00	11,640.00	11,290.00	11,390.00	10,545.36	332,138
2023-11-17	11,540.00	11,590.00	11,110.00	11,210.00	10,378.71	285,040
2023-11-16	11,420.00	11,670.00	11,250.00	11,590.00	10,730.53	338,362
2023-11-15	10,970.00	11,500.00	10,880.00	11,440.00	10,591.65	737,974
2023-11-14	10,630.00	10,850.00	10,630.00	10,800.00	9,999.11	280,669
2023-11-13	11,280.00	11,440.00	10,580.00	10,600.00	9,813.94	575,763
2023-11-10	11,080.00	11,290.00	10,820.00	11,080.00	10,258.35	464,105
2023-11-09	11,300.00	11,530.00	10,900.00	11,110.00	10,286.12	851,028
2023-11-08	10,580.00	11,370.00	10,320.00	11,240.00	10,406.48	1,474,436
2023-11-07	10,780.00	10,850.00	10,350.00	10,520.00	9,739.88	410,609
2023-11-06	11,030.00	11,040.00	10,660.00	10,850.00	10,045.40	694,758
2023-11-03	10,980.00	11,020.00	10,600.00	10,780.00	9,980.60	310,846
2023-11-02	10,550.00	11,060.00	10,410.00	10,890.00	10,082.44	708,694

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.