DreamTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10,410.00	10,560.00	10,250.00	10,330.00	9,563.97	300,236
2023-10-31	10,890.00	10,940.00	10,340.00	10,410.00	9,638.03	528,266
2023-10-30	10,330.00	10,950.00	10,220.00	10,820.00	10,017.63	536,419
2023-10-27	10,480.00	10,570.00	10,140.00	10,320.00	9,554.71	441,540
2023-10-26	10,330.00	10,770.00	10,270.00	10,370.00	9,601.00	546,188
2023-10-25	11,100.00	11,300.00	10,610.00	10,670.00	9,878.75	1,149,947
2023-10-24	9,850.00	10,800.00	9,850.00	10,800.00	9,999.11	2,072,889
2023-10-23	9,700.00	10,130.00	9,260.00	9,870.00	9,138.08	3,232,289
2023-10-20	10,650.00	10,810.00	10,360.00	10,530.00	9,749.13	560,824
2023-10-19	11,410.00	11,510.00	10,800.00	10,800.00	9,999.11	1,134,522
2023-10-18	11,870.00	12,110.00	11,550.00	11,620.00	10,758.30	653,841
2023-10-17	12,350.00	12,540.00	12,070.00	12,070.00	11,174.93	388,716
2023-10-16	13,010.00	13,010.00	12,160.00	12,290.00	11,378.62	994,557
2023-10-13	13,460.00	14,150.00	12,900.00	13,360.00	12,369.27	3,505,490
2023-10-12	13,000.00	13,240.00	12,830.00	13,170.00	12,193.36	476,236
2023-10-11	12,620.00	13,180.00	12,610.00	12,930.00	11,971.16	518,356
2023-10-10	13,300.00	13,300.00	12,220.00	12,580.00	11,647.11	492,943
2023-10-06	12,550.00	13,580.00	12,550.00	13,170.00	12,193.36	766,714
2023-10-05	13,610.00	13,780.00	12,300.00	12,670.00	11,730.44	1,103,824
2023-10-04	14,020.00	14,200.00	13,290.00	13,460.00	12,461.86	914,608
2023-09-27	13,660.00	14,290.00	13,300.00	14,080.00	13,035.88	1,509,078
2023-09-26	13,610.00	14,170.00	13,330.00	13,630.00	12,619.25	1,029,860
2023-09-25	12,920.00	13,840.00	12,890.00	13,580.00	12,572.96	1,280,228
2023-09-22	12,740.00	13,440.00	12,700.00	12,920.00	11,961.90	543,222
2023-09-21	13,370.00	13,640.00	13,000.00	13,100.00	12,128.55	778,079
2023-09-20	12,860.00	13,130.00	12,710.00	13,080.00	12,110.04	465,972
2023-09-19	13,260.00	13,520.00	12,640.00	12,870.00	11,915.61	883,514
2023-09-18	13,770.00	13,950.00	13,220.00	13,390.00	12,397.05	757,601
2023-09-15	13,350.00	14,500.00	13,270.00	13,770.00	12,748.87	3,781,654
2023-09-14	12,720.00	13,330.00	12,520.00	13,290.00	12,304.46	770,824
2023-09-13	13,280.00	13,350.00	12,040.00	12,640.00	11,702.66	1,407,691
2023-09-12	13,300.00	13,730.00	13,120.00	13,380.00	12,387.79	691,662
2023-09-11	13,130.00	13,890.00	13,060.00	13,310.00	12,322.98	1,174,098
2023-09-08	13,650.00	13,650.00	13,030.00	13,120.00	12,147.07	575,843
2023-09-07	13,560.00	13,980.00	13,260.00	13,490.00	12,489.63	1,824,827
2023-09-06	12,510.00	13,860.00	12,380.00	13,560.00	12,554.44	3,368,113
2023-09-05	12,700.00	13,050.00	12,120.00	12,510.00	11,582.31	689,151
2023-09-04	12,380.00	13,250.00	12,330.00	12,600.00	11,665.63	1,074,430
2023-09-01	12,530.00	12,640.00	12,220.00	12,220.00	11,313.81	306,672
2023-08-31	12,100.00	12,560.00	11,980.00	12,550.00	11,619.34	626,401
2023-08-30	12,150.00	12,640.00	11,830.00	12,090.00	11,193.45	1,082,973
2023-08-29	11,230.00	12,250.00	11,220.00	12,040.00	11,147.16	826,716
2023-08-28	11,130.00	11,510.00	11,130.00	11,230.00	10,397.23	164,253
2023-08-25	11,190.00	11,260.00	10,960.00	11,060.00	10,239.83	189,306
2023-08-24	11,160.00	11,550.00	11,160.00	11,310.00	10,471.29	268,739
2023-08-23	10,970.00	11,420.00	10,950.00	11,050.00	10,230.57	298,893
2023-08-22	11,300.00	11,300.00	11,040.00	11,050.00	10,230.57	176,723
2023-08-21	11,300.00	11,380.00	11,070.00	11,180.00	10,350.93	277,404
2023-08-18	11,250.00	11,260.00	10,910.00	11,150.00	10,323.16	585,627
2023-08-17	11,420.00	11,590.00	11,220.00	11,360.00	10,517.58	512,607
2023-08-16	12,300.00	12,330.00	11,240.00	11,330.00	10,489.81	1,826,341
2023-08-14	12,700.00	12,980.00	12,490.00	12,660.00	11,721.18	363,346
2023-08-11	12,860.00	13,160.00	12,510.00	12,900.00	11,943.38	443,707
2023-08-10	13,270.00	13,300.00	12,740.00	12,810.00	11,860.06	922,239
2023-08-09	13,210.00	14,170.00	13,080.00	13,490.00	12,489.63	1,740,780
2023-08-08	12,880.00	13,990.00	12,700.00	13,380.00	12,387.79	3,410,896
2023-08-07	12,960.00	12,960.00	12,280.00	12,580.00	11,647.11	1,110,540
2023-08-04	13,630.00	13,880.00	12,980.00	13,060.00	12,091.52	1,024,325
2023-08-03	12,800.00	13,730.00	12,630.00	13,530.00	12,526.67	1,355,402
2023-08-02	13,270.00	13,750.00	12,700.00	12,880.00	11,924.87	991,837

← NewerPage 13 of 21 · 1,227 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.