DreamTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	11,100.00	11,300.00	10,600.00	10,850.00	9,839.34	885,940
2022-02-16	10,600.00	10,900.00	10,500.00	10,900.00	9,884.69	359,202
2022-02-15	10,250.00	10,450.00	10,100.00	10,250.00	9,295.23	341,024
2022-02-14	10,500.00	10,800.00	10,200.00	10,250.00	9,295.23	511,344
2022-02-11	10,900.00	11,000.00	10,700.00	10,750.00	9,748.66	283,056
2022-02-10	11,400.00	11,450.00	10,950.00	11,000.00	9,975.37	528,143
2022-02-09	10,800.00	11,850.00	10,750.00	11,150.00	10,111.40	2,335,881
2022-02-08	10,950.00	11,050.00	10,500.00	10,550.00	9,567.29	293,285
2022-02-07	10,850.00	11,650.00	10,550.00	10,900.00	9,884.69	1,445,231
2022-02-04	10,350.00	10,900.00	10,300.00	10,800.00	9,794.00	592,692
2022-02-03	10,100.00	11,100.00	9,960.00	10,450.00	9,476.60	1,436,410
2022-01-28	9,510.00	9,880.00	9,420.00	9,820.00	8,905.29	288,491
2022-01-27	9,820.00	9,920.00	9,470.00	9,470.00	8,587.89	452,340
2022-01-26	9,890.00	10,050.00	9,770.00	9,790.00	8,878.08	365,488
2022-01-25	10,200.00	10,500.00	9,970.00	9,970.00	9,041.32	678,539
2022-01-24	10,500.00	10,550.00	10,150.00	10,200.00	9,249.89	324,996
2022-01-21	10,750.00	10,900.00	10,500.00	10,600.00	9,612.63	296,242
2022-01-20	10,600.00	10,900.00	10,600.00	10,850.00	9,839.34	178,475
2022-01-19	10,550.00	10,950.00	10,550.00	10,650.00	9,657.97	286,112
2022-01-18	10,850.00	11,200.00	10,650.00	10,700.00	9,703.32	417,944
2022-01-17	11,350.00	11,350.00	10,850.00	10,900.00	9,884.69	367,985
2022-01-14	11,100.00	11,500.00	11,000.00	11,250.00	10,202.09	481,512
2022-01-13	11,650.00	11,750.00	11,100.00	11,250.00	10,202.09	833,528
2022-01-12	11,850.00	11,950.00	11,550.00	11,650.00	10,564.83	464,592
2022-01-11	11,900.00	12,000.00	11,650.00	11,750.00	10,655.51	398,627
2022-01-10	12,300.00	12,300.00	11,750.00	11,900.00	10,791.54	618,923
2022-01-07	11,700.00	12,350.00	11,700.00	12,300.00	11,154.28	790,546
2022-01-06	11,600.00	12,100.00	11,600.00	11,700.00	10,610.17	627,565
2022-01-05	12,050.00	12,100.00	11,550.00	11,900.00	10,791.54	893,010
2022-01-04	12,500.00	12,500.00	12,050.00	12,200.00	11,063.60	644,043
2022-01-03	12,250.00	12,500.00	12,150.00	12,400.00	11,244.97	1,252,894
2021-12-30	11,350.00	12,150.00	11,250.00	12,100.00	10,972.91	1,720,676
2021-12-29	11,100.00	11,350.00	11,000.00	11,250.00	10,202.09	436,404
2021-12-28	10,850.00	11,150.00	10,800.00	11,150.00	9,839.34	606,961
2021-12-27	11,000.00	11,000.00	10,800.00	10,800.00	9,530.49	266,739
2021-12-24	10,950.00	11,050.00	10,800.00	10,900.00	9,618.73	302,511
2021-12-23	10,650.00	10,950.00	10,600.00	10,850.00	9,574.61	445,349
2021-12-22	10,600.00	10,800.00	10,550.00	10,600.00	9,354.00	295,291
2021-12-21	10,150.00	11,100.00	10,050.00	10,600.00	9,354.00	1,326,363
2021-12-20	10,200.00	10,300.00	10,050.00	10,150.00	8,956.89	169,344
2021-12-17	10,400.00	10,450.00	10,250.00	10,250.00	9,045.14	168,914
2021-12-16	10,350.00	10,550.00	10,350.00	10,400.00	9,177.51	150,827
2021-12-15	10,350.00	10,500.00	10,300.00	10,300.00	9,089.26	161,233
2021-12-14	10,550.00	10,550.00	10,300.00	10,400.00	9,177.51	181,041
2021-12-13	10,650.00	10,700.00	10,500.00	10,600.00	9,354.00	219,275
2021-12-10	10,400.00	10,750.00	10,350.00	10,600.00	9,354.00	505,289
2021-12-09	10,400.00	10,450.00	10,300.00	10,400.00	9,177.51	147,247
2021-12-08	10,500.00	10,550.00	10,300.00	10,400.00	9,177.51	247,008
2021-12-07	10,150.00	10,600.00	10,100.00	10,300.00	9,089.26	440,004
2021-12-06	9,910.00	10,150.00	9,850.00	10,100.00	8,912.77	125,076
2021-12-03	9,760.00	10,100.00	9,660.00	10,050.00	8,868.65	179,423
2021-12-02	9,350.00	9,830.00	9,350.00	9,670.00	8,533.32	145,869
2021-12-01	9,300.00	9,700.00	9,300.00	9,580.00	8,453.89	178,774
2021-11-30	9,920.00	9,990.00	9,380.00	9,420.00	8,312.70	316,724
2021-11-29	9,750.00	10,100.00	9,750.00	9,850.00	8,692.16	296,437
2021-11-26	10,350.00	10,500.00	10,000.00	10,100.00	8,912.77	360,303
2021-11-25	10,500.00	10,650.00	10,300.00	10,350.00	9,133.38	262,440
2021-11-24	10,350.00	10,850.00	10,250.00	10,450.00	9,221.63	316,488
2021-11-23	10,600.00	10,700.00	10,300.00	10,350.00	9,133.38	326,609
2021-11-22	11,100.00	11,150.00	10,650.00	10,750.00	9,486.36	517,522

← NewerPage 20 of 21 · 1,223 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.