DreamTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,730.00 | 10,040.00 | 9,730.00 | 9,930.00 | 9,193.63 | 221,874 |
| 2023-02-06 | 9,860.00 | 9,870.00 | 9,670.00 | 9,810.00 | 9,082.53 | 122,527 |
| 2023-02-03 | 9,930.00 | 10,040.00 | 9,800.00 | 9,860.00 | 9,128.82 | 170,090 |
| 2023-02-02 | 9,770.00 | 10,120.00 | 9,730.00 | 9,920.00 | 9,184.37 | 433,409 |
| 2023-02-01 | 9,590.00 | 9,870.00 | 9,580.00 | 9,660.00 | 8,943.65 | 183,846 |
| 2023-01-31 | 9,470.00 | 9,640.00 | 9,450.00 | 9,580.00 | 8,869.58 | 173,009 |
| 2023-01-30 | 9,670.00 | 9,670.00 | 9,450.00 | 9,500.00 | 8,795.52 | 192,980 |
| 2023-01-27 | 9,900.00 | 9,900.00 | 9,640.00 | 9,640.00 | 8,925.13 | 320,731 |
| 2023-01-26 | 9,510.00 | 10,180.00 | 9,470.00 | 9,920.00 | 9,184.37 | 973,873 |
| 2023-01-25 | 9,490.00 | 9,560.00 | 9,360.00 | 9,460.00 | 8,758.48 | 106,337 |
| 2023-01-20 | 9,540.00 | 9,610.00 | 9,460.00 | 9,460.00 | 8,758.48 | 86,108 |
| 2023-01-19 | 9,470.00 | 9,650.00 | 9,420.00 | 9,600.00 | 8,888.10 | 128,396 |
| 2023-01-18 | 9,220.00 | 9,560.00 | 9,220.00 | 9,540.00 | 8,832.55 | 281,686 |
| 2023-01-17 | 9,210.00 | 9,320.00 | 9,140.00 | 9,190.00 | 8,508.50 | 96,185 |
| 2023-01-16 | 9,410.00 | 9,450.00 | 9,260.00 | 9,260.00 | 8,573.31 | 115,572 |
| 2023-01-13 | 9,460.00 | 9,470.00 | 9,360.00 | 9,360.00 | 8,665.90 | 87,816 |
| 2023-01-12 | 9,450.00 | 9,450.00 | 9,330.00 | 9,420.00 | 8,721.45 | 95,666 |
| 2023-01-11 | 9,410.00 | 9,450.00 | 9,320.00 | 9,390.00 | 8,693.67 | 103,001 |
| 2023-01-10 | 9,100.00 | 9,410.00 | 9,080.00 | 9,360.00 | 8,665.90 | 220,768 |
| 2023-01-09 | 8,990.00 | 9,210.00 | 8,970.00 | 9,120.00 | 8,443.69 | 164,516 |
| 2023-01-06 | 8,640.00 | 8,970.00 | 8,600.00 | 8,860.00 | 8,202.98 | 126,390 |
| 2023-01-05 | 8,600.00 | 8,840.00 | 8,600.00 | 8,730.00 | 8,082.62 | 161,985 |
| 2023-01-04 | 8,510.00 | 8,750.00 | 8,510.00 | 8,570.00 | 7,934.48 | 263,059 |
| 2023-01-03 | 8,820.00 | 8,900.00 | 8,380.00 | 8,580.00 | 7,943.74 | 436,078 |
| 2023-01-02 | 9,100.00 | 9,220.00 | 8,770.00 | 8,820.00 | 8,165.94 | 213,233 |
| 2022-12-29 | 9,420.00 | 9,450.00 | 9,080.00 | 9,100.00 | 8,425.18 | 249,720 |
| 2022-12-28 | 9,560.00 | 9,620.00 | 9,430.00 | 9,450.00 | 8,749.22 | 143,584 |
| 2022-12-27 | 9,690.00 | 9,790.00 | 9,570.00 | 9,750.00 | 8,841.81 | 289,292 |
| 2022-12-26 | 9,570.00 | 9,870.00 | 9,530.00 | 9,700.00 | 8,796.47 | 389,197 |
| 2022-12-23 | 9,620.00 | 9,640.00 | 9,400.00 | 9,530.00 | 8,642.30 | 173,400 |
| 2022-12-22 | 9,650.00 | 9,770.00 | 9,640.00 | 9,750.00 | 8,841.81 | 79,959 |
| 2022-12-21 | 9,860.00 | 9,860.00 | 9,610.00 | 9,610.00 | 8,714.85 | 115,668 |
| 2022-12-20 | 10,050.00 | 10,100.00 | 9,640.00 | 9,720.00 | 8,814.60 | 260,211 |
| 2022-12-19 | 10,250.00 | 10,300.00 | 10,050.00 | 10,050.00 | 9,113.86 | 151,141 |
| 2022-12-16 | 10,000.00 | 10,200.00 | 9,910.00 | 10,150.00 | 9,204.55 | 240,925 |
| 2022-12-15 | 10,050.00 | 10,300.00 | 9,950.00 | 10,200.00 | 9,249.89 | 251,734 |
| 2022-12-14 | 9,980.00 | 10,200.00 | 9,920.00 | 10,100.00 | 9,159.21 | 211,192 |
| 2022-12-13 | 9,780.00 | 10,050.00 | 9,750.00 | 9,880.00 | 8,959.70 | 333,458 |
| 2022-12-12 | 9,670.00 | 9,740.00 | 9,600.00 | 9,690.00 | 8,787.40 | 128,273 |
| 2022-12-09 | 9,640.00 | 9,750.00 | 9,540.00 | 9,700.00 | 8,796.47 | 186,589 |
| 2022-12-08 | 9,740.00 | 9,740.00 | 9,550.00 | 9,610.00 | 8,714.85 | 202,556 |
| 2022-12-07 | 9,950.00 | 9,960.00 | 9,640.00 | 9,700.00 | 8,796.47 | 659,622 |
| 2022-12-06 | 10,200.00 | 10,250.00 | 9,920.00 | 9,980.00 | 9,050.38 | 397,596 |
| 2022-12-05 | 10,700.00 | 10,750.00 | 10,300.00 | 10,300.00 | 9,340.58 | 520,193 |
| 2022-12-02 | 9,960.00 | 10,750.00 | 9,950.00 | 10,650.00 | 9,657.97 | 1,898,326 |
| 2022-12-01 | 9,800.00 | 9,900.00 | 9,700.00 | 9,770.00 | 8,859.94 | 264,668 |
| 2022-11-30 | 9,670.00 | 9,770.00 | 9,570.00 | 9,670.00 | 8,769.26 | 215,202 |
| 2022-11-29 | 9,400.00 | 9,660.00 | 9,400.00 | 9,640.00 | 8,742.05 | 345,924 |
| 2022-11-28 | 10,000.00 | 10,050.00 | 9,510.00 | 9,540.00 | 8,651.37 | 500,102 |
| 2022-11-25 | 9,850.00 | 10,100.00 | 9,710.00 | 10,050.00 | 9,113.86 | 419,818 |
| 2022-11-24 | 9,720.00 | 9,910.00 | 9,620.00 | 9,850.00 | 8,932.49 | 214,447 |
| 2022-11-23 | 9,880.00 | 9,900.00 | 9,630.00 | 9,680.00 | 8,778.33 | 116,464 |
| 2022-11-22 | 9,900.00 | 9,970.00 | 9,710.00 | 9,710.00 | 8,805.53 | 79,888 |
| 2022-11-21 | 9,970.00 | 10,100.00 | 9,820.00 | 9,890.00 | 8,968.77 | 127,366 |
| 2022-11-18 | 10,150.00 | 10,150.00 | 9,860.00 | 9,900.00 | 8,977.84 | 170,273 |
| 2022-11-17 | 9,880.00 | 10,150.00 | 9,710.00 | 10,100.00 | 9,159.21 | 189,000 |
| 2022-11-16 | 9,840.00 | 10,150.00 | 9,830.00 | 9,890.00 | 8,968.77 | 297,208 |
| 2022-11-15 | 9,800.00 | 9,860.00 | 9,660.00 | 9,840.00 | 8,923.42 | 187,451 |
| 2022-11-14 | 9,640.00 | 9,850.00 | 9,610.00 | 9,790.00 | 8,878.08 | 234,597 |
| 2022-11-11 | 9,800.00 | 9,830.00 | 9,540.00 | 9,600.00 | 8,705.78 | 302,366 |
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.