DreamTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 9,290.00 | 9,310.00 | 9,200.00 | 9,290.00 | 8,424.66 | 104,440 |
| 2022-08-10 | 9,300.00 | 9,320.00 | 9,180.00 | 9,190.00 | 8,333.97 | 149,170 |
| 2022-08-09 | 9,320.00 | 9,390.00 | 9,260.00 | 9,330.00 | 8,460.93 | 101,219 |
| 2022-08-08 | 9,390.00 | 9,420.00 | 9,290.00 | 9,310.00 | 8,442.79 | 121,634 |
| 2022-08-05 | 9,400.00 | 9,470.00 | 9,380.00 | 9,400.00 | 8,524.41 | 97,896 |
| 2022-08-04 | 9,480.00 | 9,500.00 | 9,350.00 | 9,390.00 | 8,515.34 | 148,207 |
| 2022-08-03 | 9,160.00 | 9,650.00 | 9,130.00 | 9,450.00 | 8,569.75 | 671,267 |
| 2022-08-02 | 9,170.00 | 9,190.00 | 9,080.00 | 9,160.00 | 8,306.76 | 124,754 |
| 2022-08-01 | 9,340.00 | 9,340.00 | 9,130.00 | 9,160.00 | 8,306.76 | 242,435 |
| 2022-07-29 | 9,240.00 | 9,320.00 | 9,230.00 | 9,300.00 | 8,433.72 | 106,675 |
| 2022-07-28 | 9,230.00 | 9,290.00 | 9,190.00 | 9,220.00 | 8,361.18 | 140,609 |
| 2022-07-27 | 9,160.00 | 9,170.00 | 9,110.00 | 9,150.00 | 8,297.70 | 79,528 |
| 2022-07-26 | 9,100.00 | 9,180.00 | 9,080.00 | 9,170.00 | 8,315.83 | 112,213 |
| 2022-07-25 | 9,210.00 | 9,210.00 | 9,140.00 | 9,160.00 | 8,306.76 | 74,258 |
| 2022-07-22 | 9,190.00 | 9,240.00 | 9,160.00 | 9,180.00 | 8,324.90 | 93,553 |
| 2022-07-21 | 9,260.00 | 9,290.00 | 9,110.00 | 9,170.00 | 8,315.83 | 180,893 |
| 2022-07-20 | 9,350.00 | 9,420.00 | 9,230.00 | 9,230.00 | 8,370.24 | 137,448 |
| 2022-07-19 | 9,220.00 | 9,340.00 | 9,120.00 | 9,250.00 | 8,388.38 | 93,939 |
| 2022-07-18 | 9,140.00 | 9,320.00 | 9,140.00 | 9,240.00 | 8,379.31 | 133,883 |
| 2022-07-15 | 9,150.00 | 9,250.00 | 9,000.00 | 9,100.00 | 8,252.35 | 144,138 |
| 2022-07-14 | 9,150.00 | 9,230.00 | 9,050.00 | 9,120.00 | 8,270.49 | 145,806 |
| 2022-07-13 | 9,200.00 | 9,360.00 | 9,140.00 | 9,190.00 | 8,333.97 | 201,489 |
| 2022-07-12 | 9,480.00 | 9,510.00 | 9,270.00 | 9,300.00 | 8,433.72 | 153,875 |
| 2022-07-11 | 9,570.00 | 9,620.00 | 9,480.00 | 9,530.00 | 8,642.30 | 122,119 |
| 2022-07-08 | 9,570.00 | 9,660.00 | 9,540.00 | 9,570.00 | 8,678.57 | 99,272 |
| 2022-07-07 | 9,630.00 | 9,660.00 | 9,500.00 | 9,530.00 | 8,642.30 | 148,990 |
| 2022-07-06 | 9,630.00 | 9,650.00 | 9,500.00 | 9,500.00 | 8,615.09 | 125,534 |
| 2022-07-05 | 9,590.00 | 9,740.00 | 9,550.00 | 9,640.00 | 8,742.05 | 167,093 |
| 2022-07-04 | 9,560.00 | 9,840.00 | 9,430.00 | 9,570.00 | 8,678.57 | 368,293 |
| 2022-07-01 | 9,630.00 | 9,750.00 | 9,540.00 | 9,560.00 | 8,669.51 | 160,464 |
| 2022-06-30 | 9,540.00 | 9,750.00 | 9,420.00 | 9,600.00 | 8,705.78 | 195,020 |
| 2022-06-29 | 9,480.00 | 9,560.00 | 9,410.00 | 9,490.00 | 8,606.03 | 187,195 |
| 2022-06-28 | 9,470.00 | 9,610.00 | 9,430.00 | 9,610.00 | 8,714.85 | 200,329 |
| 2022-06-27 | 9,490.00 | 9,590.00 | 9,360.00 | 9,480.00 | 8,596.96 | 303,459 |
| 2022-06-24 | 9,250.00 | 9,560.00 | 9,250.00 | 9,430.00 | 8,551.62 | 399,006 |
| 2022-06-23 | 10,200.00 | 10,300.00 | 9,220.00 | 9,220.00 | 8,361.18 | 714,470 |
| 2022-06-22 | 10,250.00 | 10,400.00 | 10,000.00 | 10,000.00 | 9,068.52 | 356,996 |
| 2022-06-21 | 10,000.00 | 10,250.00 | 10,000.00 | 10,150.00 | 9,204.55 | 207,570 |
| 2022-06-20 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 9,068.52 | 251,314 |
| 2022-06-17 | 9,990.00 | 10,300.00 | 9,950.00 | 10,300.00 | 9,340.58 | 263,716 |
| 2022-06-16 | 10,500.00 | 10,550.00 | 10,150.00 | 10,150.00 | 9,204.55 | 327,471 |
| 2022-06-15 | 10,250.00 | 10,550.00 | 10,100.00 | 10,300.00 | 9,340.58 | 327,797 |
| 2022-06-14 | 10,050.00 | 10,450.00 | 10,000.00 | 10,300.00 | 9,340.58 | 315,293 |
| 2022-06-13 | 10,700.00 | 10,800.00 | 10,150.00 | 10,250.00 | 9,295.23 | 423,634 |
| 2022-06-10 | 10,700.00 | 11,000.00 | 10,600.00 | 10,950.00 | 9,930.03 | 381,464 |
| 2022-06-09 | 10,700.00 | 11,000.00 | 10,650.00 | 10,800.00 | 9,794.00 | 537,122 |
| 2022-06-08 | 10,500.00 | 10,700.00 | 10,500.00 | 10,650.00 | 9,657.97 | 211,746 |
| 2022-06-07 | 10,550.00 | 10,600.00 | 10,450.00 | 10,450.00 | 9,476.60 | 99,232 |
| 2022-06-03 | 10,500.00 | 10,600.00 | 10,450.00 | 10,550.00 | 9,567.29 | 126,497 |
| 2022-06-02 | 10,400.00 | 10,500.00 | 10,350.00 | 10,400.00 | 9,431.26 | 79,859 |
| 2022-05-31 | 10,600.00 | 10,600.00 | 10,450.00 | 10,450.00 | 9,476.60 | 106,039 |
| 2022-05-30 | 10,500.00 | 10,600.00 | 10,450.00 | 10,550.00 | 9,567.29 | 131,547 |
| 2022-05-27 | 10,500.00 | 10,550.00 | 10,400.00 | 10,400.00 | 9,431.26 | 92,227 |
| 2022-05-26 | 10,300.00 | 10,600.00 | 10,300.00 | 10,400.00 | 9,431.26 | 168,570 |
| 2022-05-25 | 10,400.00 | 10,450.00 | 10,200.00 | 10,300.00 | 9,340.58 | 123,603 |
| 2022-05-24 | 10,650.00 | 10,650.00 | 10,300.00 | 10,350.00 | 9,385.92 | 256,621 |
| 2022-05-23 | 10,700.00 | 10,800.00 | 10,600.00 | 10,650.00 | 9,657.97 | 137,730 |
| 2022-05-20 | 10,800.00 | 10,900.00 | 10,550.00 | 10,750.00 | 9,748.66 | 275,392 |
| 2022-05-19 | 10,600.00 | 10,800.00 | 10,500.00 | 10,800.00 | 9,794.00 | 251,768 |
| 2022-05-18 | 10,850.00 | 11,000.00 | 10,750.00 | 10,850.00 | 9,839.34 | 472,293 |
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.