DreamTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	10,400.00	10,850.00	10,400.00	10,750.00	9,748.66	567,649
2022-05-16	10,200.00	10,650.00	10,050.00	10,350.00	9,385.92	501,110
2022-05-13	9,950.00	10,150.00	9,950.00	10,100.00	9,159.21	102,140
2022-05-12	9,900.00	10,050.00	9,880.00	9,900.00	8,977.84	145,249
2022-05-11	10,200.00	10,250.00	10,050.00	10,050.00	9,113.86	83,424
2022-05-10	9,710.00	10,300.00	9,710.00	10,250.00	9,295.23	264,008
2022-05-09	10,100.00	10,200.00	9,940.00	9,940.00	9,014.11	251,514
2022-05-06	10,250.00	10,250.00	10,050.00	10,150.00	9,204.55	179,637
2022-05-04	10,450.00	10,500.00	10,200.00	10,300.00	9,340.58	216,250
2022-05-03	10,550.00	10,600.00	10,400.00	10,400.00	9,431.26	133,570
2022-05-02	10,350.00	10,550.00	10,350.00	10,500.00	9,521.95	148,077
2022-04-29	10,550.00	10,650.00	10,500.00	10,550.00	9,567.29	140,643
2022-04-28	10,550.00	10,600.00	10,450.00	10,500.00	9,521.95	126,785
2022-04-27	10,400.00	10,550.00	10,350.00	10,500.00	9,521.95	162,456
2022-04-26	10,600.00	10,750.00	10,550.00	10,650.00	9,657.97	113,730
2022-04-25	10,500.00	10,700.00	10,450.00	10,500.00	9,521.95	167,283
2022-04-22	10,750.00	10,800.00	10,550.00	10,700.00	9,703.32	196,750
2022-04-21	10,850.00	11,000.00	10,800.00	10,850.00	9,839.34	171,833
2022-04-20	10,850.00	10,900.00	10,750.00	10,850.00	9,839.34	151,920
2022-04-19	10,700.00	10,900.00	10,650.00	10,850.00	9,839.34	243,434
2022-04-18	10,600.00	10,750.00	10,550.00	10,650.00	9,657.97	132,702
2022-04-15	10,550.00	10,700.00	10,450.00	10,700.00	9,703.32	173,823
2022-04-14	10,700.00	10,750.00	10,550.00	10,650.00	9,657.97	192,569
2022-04-13	10,550.00	10,700.00	10,500.00	10,700.00	9,703.32	148,110
2022-04-12	10,700.00	10,750.00	10,450.00	10,500.00	9,521.95	305,827
2022-04-11	10,850.00	10,950.00	10,750.00	10,800.00	9,794.00	176,268
2022-04-08	11,000.00	11,050.00	10,800.00	10,900.00	9,884.69	221,967
2022-04-07	10,850.00	10,950.00	10,750.00	10,900.00	9,884.69	195,051
2022-04-06	11,000.00	11,050.00	10,900.00	10,950.00	9,930.03	202,490
2022-04-05	11,050.00	11,200.00	11,000.00	11,100.00	10,066.06	207,460
2022-04-04	11,050.00	11,100.00	10,900.00	11,050.00	10,020.72	198,568
2022-04-01	11,250.00	11,250.00	10,950.00	11,050.00	10,020.72	351,587
2022-03-31	11,150.00	11,400.00	11,050.00	11,250.00	10,202.09	420,068
2022-03-30	11,350.00	11,400.00	11,050.00	11,150.00	10,111.40	386,584
2022-03-29	11,550.00	11,600.00	11,200.00	11,350.00	10,292.77	818,218
2022-03-28	10,550.00	11,450.00	10,550.00	11,400.00	10,338.11	1,917,503
2022-03-25	10,650.00	10,650.00	10,500.00	10,500.00	9,521.95	183,633
2022-03-24	10,600.00	10,600.00	10,400.00	10,550.00	9,567.29	139,687
2022-03-23	10,650.00	10,800.00	10,500.00	10,600.00	9,612.63	280,223
2022-03-22	10,500.00	10,550.00	10,400.00	10,550.00	9,567.29	149,597
2022-03-21	10,700.00	10,750.00	10,500.00	10,500.00	9,521.95	180,500
2022-03-18	10,650.00	10,800.00	10,600.00	10,600.00	9,612.63	248,424
2022-03-17	10,600.00	10,750.00	10,550.00	10,600.00	9,612.63	273,206
2022-03-16	10,400.00	10,450.00	10,300.00	10,450.00	9,476.60	186,334
2022-03-15	10,550.00	10,650.00	10,300.00	10,300.00	9,340.58	286,904
2022-03-14	10,600.00	10,600.00	10,400.00	10,550.00	9,567.29	193,469
2022-03-11	10,500.00	10,650.00	10,400.00	10,500.00	9,521.95	143,967
2022-03-10	10,450.00	10,550.00	10,400.00	10,500.00	9,521.95	150,158
2022-03-08	10,200.00	10,400.00	10,100.00	10,250.00	9,295.23	261,701
2022-03-07	10,700.00	10,800.00	10,450.00	10,450.00	9,476.60	301,086
2022-03-04	11,050.00	11,050.00	10,800.00	10,900.00	9,884.69	235,418
2022-03-03	11,300.00	11,350.00	11,000.00	11,100.00	10,066.06	410,434
2022-03-02	11,100.00	11,250.00	11,000.00	11,200.00	10,156.74	321,942
2022-02-28	11,100.00	11,350.00	11,050.00	11,250.00	10,202.09	532,524
2022-02-25	10,900.00	11,400.00	10,800.00	11,000.00	9,975.37	1,201,707
2022-02-24	10,850.00	11,050.00	10,600.00	10,650.00	9,657.97	363,904
2022-02-23	10,800.00	11,000.00	10,750.00	10,950.00	9,930.03	315,589
2022-02-22	10,750.00	10,900.00	10,600.00	10,700.00	9,703.32	336,713
2022-02-21	10,750.00	11,050.00	10,650.00	11,000.00	9,975.37	288,496
2022-02-18	10,550.00	10,950.00	10,550.00	10,900.00	9,884.69	326,054

← NewerPage 19 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.