DreamTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,550.00 | 9,620.00 | 9,450.00 | 9,490.00 | 8,786.26 | 133,357 |
| 2023-05-03 | 9,550.00 | 9,730.00 | 9,460.00 | 9,620.00 | 8,906.62 | 165,419 |
| 2023-05-02 | 9,620.00 | 9,650.00 | 9,510.00 | 9,560.00 | 8,851.07 | 126,642 |
| 2023-04-28 | 9,460.00 | 9,640.00 | 9,440.00 | 9,620.00 | 8,906.62 | 159,519 |
| 2023-04-27 | 9,490.00 | 9,490.00 | 9,320.00 | 9,460.00 | 8,758.48 | 93,738 |
| 2023-04-26 | 9,530.00 | 9,570.00 | 9,400.00 | 9,430.00 | 8,730.71 | 132,847 |
| 2023-04-25 | 9,620.00 | 9,620.00 | 9,430.00 | 9,540.00 | 8,832.55 | 237,408 |
| 2023-04-24 | 9,470.00 | 9,640.00 | 9,350.00 | 9,530.00 | 8,823.29 | 319,721 |
| 2023-04-21 | 9,390.00 | 9,650.00 | 9,260.00 | 9,570.00 | 8,860.32 | 327,502 |
| 2023-04-20 | 9,650.00 | 9,650.00 | 9,260.00 | 9,340.00 | 8,647.38 | 545,659 |
| 2023-04-19 | 9,700.00 | 9,740.00 | 9,450.00 | 9,610.00 | 8,897.36 | 331,279 |
| 2023-04-18 | 9,710.00 | 9,750.00 | 9,590.00 | 9,630.00 | 8,915.88 | 340,517 |
| 2023-04-17 | 9,750.00 | 9,800.00 | 9,520.00 | 9,610.00 | 8,897.36 | 425,582 |
| 2023-04-14 | 9,980.00 | 9,980.00 | 9,720.00 | 9,800.00 | 9,073.27 | 446,856 |
| 2023-04-13 | 9,980.00 | 9,980.00 | 9,760.00 | 9,850.00 | 9,119.56 | 326,915 |
| 2023-04-12 | 9,950.00 | 9,980.00 | 9,780.00 | 9,890.00 | 9,156.59 | 369,410 |
| 2023-04-11 | 9,870.00 | 10,000.00 | 9,750.00 | 9,880.00 | 9,147.34 | 339,958 |
| 2023-04-10 | 10,040.00 | 10,040.00 | 9,910.00 | 9,910.00 | 9,175.11 | 283,383 |
| 2023-04-07 | 10,220.00 | 10,220.00 | 10,030.00 | 10,070.00 | 9,323.25 | 176,912 |
| 2023-04-06 | 10,310.00 | 10,460.00 | 10,050.00 | 10,080.00 | 9,332.50 | 238,171 |
| 2023-04-05 | 10,090.00 | 10,340.00 | 10,030.00 | 10,290.00 | 9,526.93 | 269,556 |
| 2023-04-04 | 10,170.00 | 10,240.00 | 9,960.00 | 10,050.00 | 9,304.73 | 330,712 |
| 2023-04-03 | 10,120.00 | 10,230.00 | 9,910.00 | 10,160.00 | 9,406.57 | 389,836 |
| 2023-03-31 | 10,940.00 | 10,950.00 | 10,110.00 | 10,110.00 | 9,360.28 | 2,069,494 |
| 2023-03-30 | 10,850.00 | 11,050.00 | 10,650.00 | 10,750.00 | 9,952.82 | 452,351 |
| 2023-03-29 | 10,950.00 | 11,230.00 | 10,640.00 | 10,690.00 | 9,897.27 | 1,309,505 |
| 2023-03-28 | 10,950.00 | 11,070.00 | 10,800.00 | 10,970.00 | 10,156.51 | 361,464 |
| 2023-03-27 | 11,050.00 | 11,140.00 | 10,720.00 | 10,880.00 | 10,073.18 | 416,419 |
| 2023-03-24 | 10,750.00 | 11,030.00 | 10,750.00 | 10,900.00 | 10,091.70 | 444,193 |
| 2023-03-23 | 11,040.00 | 11,120.00 | 10,550.00 | 10,650.00 | 9,860.24 | 530,017 |
| 2023-03-22 | 10,730.00 | 11,180.00 | 10,620.00 | 11,060.00 | 10,239.83 | 692,840 |
| 2023-03-21 | 10,810.00 | 10,930.00 | 10,550.00 | 10,600.00 | 9,813.94 | 411,334 |
| 2023-03-20 | 10,970.00 | 11,030.00 | 10,460.00 | 10,810.00 | 10,008.37 | 695,943 |
| 2023-03-17 | 10,230.00 | 11,500.00 | 10,230.00 | 10,880.00 | 10,073.18 | 2,098,381 |
| 2023-03-16 | 10,030.00 | 10,240.00 | 9,660.00 | 10,170.00 | 9,415.83 | 311,968 |
| 2023-03-15 | 9,920.00 | 10,190.00 | 9,860.00 | 9,960.00 | 9,221.40 | 295,839 |
| 2023-03-14 | 10,240.00 | 10,250.00 | 9,700.00 | 9,700.00 | 8,980.68 | 347,285 |
| 2023-03-13 | 10,110.00 | 10,210.00 | 9,820.00 | 10,180.00 | 9,425.09 | 301,728 |
| 2023-03-10 | 10,330.00 | 10,500.00 | 10,170.00 | 10,200.00 | 9,443.61 | 249,458 |
| 2023-03-09 | 10,700.00 | 10,940.00 | 10,350.00 | 10,510.00 | 9,730.62 | 410,840 |
| 2023-03-08 | 10,610.00 | 10,810.00 | 10,470.00 | 10,580.00 | 9,795.43 | 467,726 |
| 2023-03-07 | 10,690.00 | 10,770.00 | 10,440.00 | 10,650.00 | 9,860.24 | 553,875 |
| 2023-03-06 | 10,450.00 | 10,720.00 | 10,160.00 | 10,650.00 | 9,860.24 | 673,912 |
| 2023-03-03 | 9,760.00 | 10,480.00 | 9,760.00 | 10,350.00 | 9,582.48 | 1,136,502 |
| 2023-03-02 | 9,470.00 | 9,820.00 | 9,470.00 | 9,670.00 | 8,952.91 | 289,129 |
| 2023-02-28 | 9,420.00 | 9,570.00 | 9,410.00 | 9,490.00 | 8,786.26 | 109,953 |
| 2023-02-27 | 9,550.00 | 9,550.00 | 9,350.00 | 9,410.00 | 8,712.19 | 181,729 |
| 2023-02-24 | 9,550.00 | 9,770.00 | 9,470.00 | 9,610.00 | 8,897.36 | 170,856 |
| 2023-02-23 | 9,590.00 | 9,680.00 | 9,490.00 | 9,500.00 | 8,795.52 | 130,942 |
| 2023-02-22 | 9,570.00 | 9,700.00 | 9,450.00 | 9,590.00 | 8,878.84 | 173,542 |
| 2023-02-21 | 9,690.00 | 9,760.00 | 9,550.00 | 9,690.00 | 8,971.43 | 232,408 |
| 2023-02-20 | 9,400.00 | 9,720.00 | 9,400.00 | 9,680.00 | 8,962.17 | 115,768 |
| 2023-02-17 | 9,510.00 | 9,570.00 | 9,450.00 | 9,490.00 | 8,786.26 | 121,418 |
| 2023-02-16 | 9,530.00 | 9,720.00 | 9,530.00 | 9,590.00 | 8,878.84 | 93,052 |
| 2023-02-15 | 9,770.00 | 9,770.00 | 9,530.00 | 9,530.00 | 8,823.29 | 189,589 |
| 2023-02-14 | 9,720.00 | 9,880.00 | 9,720.00 | 9,770.00 | 9,045.49 | 110,069 |
| 2023-02-13 | 9,800.00 | 9,890.00 | 9,650.00 | 9,780.00 | 9,054.75 | 128,261 |
| 2023-02-10 | 10,200.00 | 10,200.00 | 9,850.00 | 9,850.00 | 9,119.56 | 208,014 |
| 2023-02-09 | 9,950.00 | 10,350.00 | 9,900.00 | 10,220.00 | 9,462.12 | 495,501 |
| 2023-02-08 | 10,000.00 | 10,090.00 | 9,940.00 | 9,960.00 | 9,221.40 | 197,232 |
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.