DreamTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 13,490.00 | 13,700.00 | 12,950.00 | 13,390.00 | 12,397.05 | 957,748 |
| 2023-07-31 | 13,440.00 | 13,980.00 | 13,330.00 | 13,540.00 | 12,535.92 | 2,192,410 |
| 2023-07-28 | 12,550.00 | 13,350.00 | 12,250.00 | 13,280.00 | 12,295.20 | 2,419,984 |
| 2023-07-27 | 11,510.00 | 12,850.00 | 11,480.00 | 12,490.00 | 11,563.79 | 2,079,882 |
| 2023-07-26 | 11,860.00 | 12,000.00 | 11,310.00 | 11,480.00 | 10,628.69 | 1,381,629 |
| 2023-07-25 | 12,350.00 | 12,560.00 | 11,700.00 | 11,860.00 | 10,980.51 | 1,219,608 |
| 2023-07-24 | 12,490.00 | 13,200.00 | 12,160.00 | 12,350.00 | 11,434.17 | 2,769,849 |
| 2023-07-21 | 12,180.00 | 12,730.00 | 12,010.00 | 12,370.00 | 11,452.69 | 2,298,730 |
| 2023-07-20 | 10,920.00 | 12,760.00 | 10,580.00 | 12,500.00 | 11,573.05 | 4,686,907 |
| 2023-07-19 | 10,390.00 | 10,890.00 | 10,220.00 | 10,840.00 | 10,036.15 | 800,209 |
| 2023-07-18 | 10,480.00 | 10,610.00 | 10,190.00 | 10,400.00 | 9,628.77 | 540,142 |
| 2023-07-17 | 10,600.00 | 10,650.00 | 10,310.00 | 10,470.00 | 9,693.58 | 664,084 |
| 2023-07-14 | 10,150.00 | 10,760.00 | 10,130.00 | 10,690.00 | 9,897.27 | 2,057,802 |
| 2023-07-13 | 9,910.00 | 10,220.00 | 9,870.00 | 10,060.00 | 9,313.99 | 476,905 |
| 2023-07-12 | 9,660.00 | 9,900.00 | 9,610.00 | 9,890.00 | 9,156.59 | 230,400 |
| 2023-07-11 | 9,790.00 | 9,870.00 | 9,550.00 | 9,690.00 | 8,971.43 | 541,800 |
| 2023-07-10 | 10,280.00 | 10,300.00 | 9,750.00 | 9,850.00 | 9,119.56 | 592,876 |
| 2023-07-07 | 10,130.00 | 10,520.00 | 10,020.00 | 10,430.00 | 9,656.55 | 1,219,934 |
| 2023-07-06 | 9,980.00 | 10,320.00 | 9,960.00 | 10,090.00 | 9,341.76 | 682,684 |
| 2023-07-05 | 10,250.00 | 10,550.00 | 9,810.00 | 10,150.00 | 9,397.31 | 2,312,290 |
| 2023-07-04 | 9,630.00 | 9,940.00 | 9,290.00 | 9,900.00 | 9,165.85 | 3,812,549 |
| 2023-07-03 | 9,100.00 | 9,240.00 | 9,070.00 | 9,110.00 | 8,434.44 | 185,868 |
| 2023-06-30 | 9,050.00 | 9,100.00 | 8,940.00 | 9,080.00 | 8,406.66 | 100,287 |
| 2023-06-29 | 9,240.00 | 9,260.00 | 9,030.00 | 9,050.00 | 8,378.89 | 107,563 |
| 2023-06-28 | 9,190.00 | 9,290.00 | 9,040.00 | 9,240.00 | 8,554.80 | 148,814 |
| 2023-06-27 | 9,350.00 | 9,430.00 | 9,140.00 | 9,180.00 | 8,499.25 | 199,117 |
| 2023-06-26 | 9,170.00 | 9,290.00 | 9,070.00 | 9,150.00 | 8,471.47 | 86,372 |
| 2023-06-23 | 8,960.00 | 9,370.00 | 8,960.00 | 9,170.00 | 8,489.99 | 200,890 |
| 2023-06-22 | 9,060.00 | 9,100.00 | 8,950.00 | 9,000.00 | 8,332.59 | 91,559 |
| 2023-06-21 | 9,330.00 | 9,390.00 | 9,060.00 | 9,060.00 | 8,388.14 | 242,386 |
| 2023-06-20 | 9,120.00 | 9,500.00 | 9,040.00 | 9,350.00 | 8,656.64 | 550,874 |
| 2023-06-19 | 8,770.00 | 9,050.00 | 8,670.00 | 9,040.00 | 8,369.63 | 169,886 |
| 2023-06-16 | 8,800.00 | 8,800.00 | 8,740.00 | 8,770.00 | 8,119.65 | 58,110 |
| 2023-06-15 | 8,760.00 | 8,790.00 | 8,660.00 | 8,750.00 | 8,101.13 | 96,519 |
| 2023-06-14 | 8,940.00 | 8,950.00 | 8,670.00 | 8,710.00 | 8,064.10 | 197,174 |
| 2023-06-13 | 8,960.00 | 9,020.00 | 8,900.00 | 8,920.00 | 8,258.53 | 79,018 |
| 2023-06-12 | 9,000.00 | 9,010.00 | 8,900.00 | 8,930.00 | 8,267.78 | 89,070 |
| 2023-06-09 | 8,990.00 | 9,060.00 | 8,940.00 | 9,010.00 | 8,341.85 | 100,889 |
| 2023-06-08 | 8,830.00 | 9,030.00 | 8,700.00 | 8,970.00 | 8,304.82 | 174,602 |
| 2023-06-07 | 8,910.00 | 8,960.00 | 8,840.00 | 8,860.00 | 8,202.98 | 80,136 |
| 2023-06-05 | 8,760.00 | 9,130.00 | 8,760.00 | 8,850.00 | 8,193.72 | 183,164 |
| 2023-06-02 | 8,780.00 | 8,840.00 | 8,730.00 | 8,780.00 | 8,128.91 | 103,866 |
| 2023-06-01 | 8,830.00 | 8,860.00 | 8,760.00 | 8,780.00 | 8,128.91 | 106,577 |
| 2023-05-31 | 9,040.00 | 9,060.00 | 8,820.00 | 8,820.00 | 8,165.94 | 143,186 |
| 2023-05-30 | 8,970.00 | 9,110.00 | 8,920.00 | 9,040.00 | 8,369.63 | 122,004 |
| 2023-05-26 | 8,970.00 | 8,970.00 | 8,810.00 | 8,880.00 | 8,221.49 | 85,912 |
| 2023-05-25 | 8,920.00 | 9,000.00 | 8,840.00 | 8,880.00 | 8,221.49 | 104,041 |
| 2023-05-24 | 9,010.00 | 9,040.00 | 8,880.00 | 8,920.00 | 8,258.53 | 133,343 |
| 2023-05-23 | 9,040.00 | 9,100.00 | 8,970.00 | 9,010.00 | 8,341.85 | 119,382 |
| 2023-05-22 | 9,280.00 | 9,280.00 | 9,020.00 | 9,020.00 | 8,351.11 | 155,438 |
| 2023-05-19 | 9,000.00 | 9,150.00 | 8,930.00 | 9,150.00 | 8,471.47 | 158,152 |
| 2023-05-18 | 8,850.00 | 9,000.00 | 8,810.00 | 8,940.00 | 8,277.04 | 198,942 |
| 2023-05-17 | 8,660.00 | 8,810.00 | 8,660.00 | 8,800.00 | 8,147.42 | 217,473 |
| 2023-05-16 | 8,830.00 | 9,040.00 | 8,680.00 | 8,700.00 | 8,054.84 | 320,869 |
| 2023-05-15 | 9,200.00 | 9,230.00 | 8,850.00 | 8,930.00 | 8,267.78 | 274,624 |
| 2023-05-12 | 9,260.00 | 9,350.00 | 9,250.00 | 9,250.00 | 8,564.05 | 121,275 |
| 2023-05-11 | 9,410.00 | 9,460.00 | 9,310.00 | 9,350.00 | 8,656.64 | 118,707 |
| 2023-05-10 | 9,460.00 | 9,530.00 | 9,340.00 | 9,400.00 | 8,702.93 | 131,926 |
| 2023-05-09 | 9,630.00 | 9,640.00 | 9,450.00 | 9,510.00 | 8,804.77 | 81,943 |
| 2023-05-08 | 9,550.00 | 9,650.00 | 9,470.00 | 9,540.00 | 8,832.55 | 91,195 |
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.