DreamTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	9,550.00	9,650.00	9,500.00	9,580.00	8,687.64	83,609
2022-11-09	9,570.00	9,690.00	9,540.00	9,600.00	8,705.78	163,513
2022-11-08	9,670.00	9,770.00	9,520.00	9,560.00	8,669.51	144,172
2022-11-07	9,360.00	9,720.00	9,350.00	9,610.00	8,714.85	214,129
2022-11-04	9,480.00	9,480.00	9,300.00	9,360.00	8,488.14	116,952
2022-11-03	9,350.00	9,480.00	9,290.00	9,480.00	8,596.96	138,582
2022-11-02	9,480.00	9,550.00	9,370.00	9,500.00	8,615.09	188,253
2022-11-01	9,570.00	9,650.00	9,330.00	9,500.00	8,615.09	340,672
2022-10-31	9,660.00	9,670.00	9,460.00	9,590.00	8,696.71	155,796
2022-10-28	9,940.00	9,940.00	9,370.00	9,450.00	8,569.75	562,430
2022-10-27	10,200.00	10,200.00	9,980.00	10,000.00	9,068.52	257,162
2022-10-26	10,350.00	10,450.00	10,000.00	10,100.00	9,159.21	150,068
2022-10-25	10,450.00	10,500.00	10,250.00	10,300.00	9,340.58	148,765
2022-10-24	10,550.00	10,650.00	10,250.00	10,450.00	9,476.60	255,690
2022-10-21	10,650.00	10,650.00	10,200.00	10,250.00	9,295.23	230,346
2022-10-20	10,500.00	10,700.00	10,400.00	10,650.00	9,657.97	270,728
2022-10-19	10,850.00	10,850.00	10,350.00	10,400.00	9,431.26	171,989
2022-10-18	11,100.00	11,100.00	10,700.00	10,800.00	9,794.00	167,756
2022-10-17	10,450.00	10,950.00	10,450.00	10,900.00	9,884.69	228,181
2022-10-14	10,450.00	10,850.00	10,350.00	10,650.00	9,657.97	204,129
2022-10-13	10,600.00	10,800.00	10,200.00	10,200.00	9,249.89	229,186
2022-10-12	10,600.00	10,800.00	10,550.00	10,750.00	9,748.66	113,126
2022-10-11	10,600.00	10,800.00	10,450.00	10,550.00	9,567.29	153,930
2022-10-07	11,100.00	11,350.00	10,900.00	11,000.00	9,975.37	176,607
2022-10-06	10,700.00	11,350.00	10,550.00	11,150.00	10,111.40	352,489
2022-10-05	10,800.00	10,900.00	10,450.00	10,500.00	9,521.95	176,357
2022-10-04	10,300.00	10,750.00	10,300.00	10,650.00	9,657.97	247,247
2022-09-30	10,100.00	10,400.00	9,960.00	10,150.00	9,204.55	375,045
2022-09-29	10,950.00	11,000.00	10,300.00	10,350.00	9,385.92	610,332
2022-09-28	11,100.00	11,300.00	10,600.00	10,700.00	9,703.32	367,457
2022-09-27	11,050.00	11,350.00	10,700.00	11,100.00	10,066.06	368,153
2022-09-26	11,300.00	11,500.00	10,900.00	11,050.00	10,020.72	564,497
2022-09-23	11,700.00	12,000.00	11,200.00	11,400.00	10,338.11	402,872
2022-09-22	11,800.00	12,000.00	11,400.00	11,700.00	10,610.17	494,485
2022-09-21	11,900.00	12,150.00	11,600.00	12,000.00	10,882.22	590,500
2022-09-20	11,950.00	12,000.00	11,600.00	11,800.00	10,700.85	610,683
2022-09-19	11,450.00	11,900.00	11,400.00	11,800.00	10,700.85	1,748,219
2022-09-16	10,850.00	11,250.00	10,750.00	11,200.00	10,156.74	651,149
2022-09-15	10,650.00	11,050.00	10,550.00	10,950.00	9,930.03	577,593
2022-09-14	10,250.00	10,700.00	10,150.00	10,700.00	9,703.32	380,635
2022-09-13	10,150.00	10,650.00	10,150.00	10,550.00	9,567.29	612,443
2022-09-08	9,560.00	10,300.00	9,520.00	10,050.00	9,113.86	776,036
2022-09-07	9,560.00	9,610.00	9,450.00	9,510.00	8,624.16	121,744
2022-09-06	9,230.00	9,610.00	9,230.00	9,610.00	8,714.85	252,667
2022-09-05	9,340.00	9,390.00	9,290.00	9,290.00	8,424.66	102,904
2022-09-02	9,340.00	9,500.00	9,300.00	9,340.00	8,470.00	101,526
2022-09-01	9,450.00	9,460.00	9,290.00	9,320.00	8,451.86	82,096
2022-08-31	9,400.00	9,470.00	9,320.00	9,450.00	8,569.75	82,898
2022-08-30	9,210.00	9,430.00	9,210.00	9,400.00	8,524.41	154,353
2022-08-29	9,040.00	9,270.00	9,020.00	9,210.00	8,352.11	104,885
2022-08-26	9,330.00	9,420.00	9,270.00	9,300.00	8,433.72	111,269
2022-08-25	9,120.00	9,330.00	9,120.00	9,300.00	8,433.72	90,533
2022-08-24	9,070.00	9,170.00	9,060.00	9,150.00	8,297.70	94,144
2022-08-23	9,150.00	9,170.00	9,010.00	9,050.00	8,207.01	121,687
2022-08-22	9,240.00	9,240.00	9,140.00	9,150.00	8,297.70	151,091
2022-08-19	9,330.00	9,370.00	9,250.00	9,280.00	8,415.59	116,155
2022-08-18	9,340.00	9,400.00	9,260.00	9,320.00	8,451.86	76,144
2022-08-17	9,490.00	9,490.00	9,330.00	9,390.00	8,515.34	127,316
2022-08-16	9,390.00	9,510.00	9,390.00	9,490.00	8,606.03	160,290
2022-08-12	9,350.00	9,420.00	9,260.00	9,340.00	8,470.00	126,819

← NewerPage 17 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.