DreamTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,210.00 | 6,210.00 | 6,040.00 | 6,160.00 | 5,963.92 | 145,323 |
| 2025-07-22 | 6,320.00 | 6,400.00 | 6,160.00 | 6,170.00 | 5,973.60 | 192,722 |
| 2025-07-21 | 6,310.00 | 6,340.00 | 6,230.00 | 6,310.00 | 6,109.15 | 100,962 |
| 2025-07-18 | 6,310.00 | 6,380.00 | 6,280.00 | 6,310.00 | 6,109.15 | 113,131 |
| 2025-07-17 | 6,280.00 | 6,300.00 | 6,170.00 | 6,280.00 | 6,080.10 | 75,336 |
| 2025-07-16 | 6,300.00 | 6,400.00 | 6,220.00 | 6,270.00 | 6,070.42 | 127,698 |
| 2025-07-15 | 6,210.00 | 6,310.00 | 6,190.00 | 6,270.00 | 6,070.42 | 91,114 |
| 2025-07-14 | 6,220.00 | 6,230.00 | 6,110.00 | 6,220.00 | 6,022.01 | 91,926 |
| 2025-07-11 | 6,180.00 | 6,250.00 | 6,130.00 | 6,200.00 | 6,002.65 | 137,663 |
| 2025-07-10 | 6,150.00 | 6,200.00 | 6,120.00 | 6,140.00 | 5,944.56 | 79,973 |
| 2025-07-09 | 6,020.00 | 6,160.00 | 6,000.00 | 6,130.00 | 5,934.88 | 116,308 |
| 2025-07-08 | 6,010.00 | 6,040.00 | 5,940.00 | 6,000.00 | 5,809.01 | 96,917 |
| 2025-07-07 | 6,060.00 | 6,090.00 | 5,980.00 | 6,020.00 | 5,828.38 | 78,704 |
| 2025-07-04 | 6,160.00 | 6,170.00 | 6,010.00 | 6,050.00 | 5,857.42 | 153,312 |
| 2025-07-03 | 6,000.00 | 6,130.00 | 5,990.00 | 6,130.00 | 5,934.88 | 176,326 |
| 2025-07-02 | 6,010.00 | 6,030.00 | 5,850.00 | 5,970.00 | 5,779.97 | 167,827 |
| 2025-07-01 | 5,970.00 | 6,090.00 | 5,970.00 | 5,990.00 | 5,799.33 | 107,033 |
| 2025-06-30 | 6,050.00 | 6,060.00 | 5,940.00 | 5,980.00 | 5,789.65 | 139,749 |
| 2025-06-27 | 6,160.00 | 6,180.00 | 6,010.00 | 6,030.00 | 5,838.06 | 135,270 |
| 2025-06-26 | 6,320.00 | 6,320.00 | 6,080.00 | 6,120.00 | 5,925.19 | 171,490 |
| 2025-06-25 | 6,310.00 | 6,350.00 | 6,210.00 | 6,300.00 | 6,099.46 | 126,343 |
| 2025-06-24 | 6,070.00 | 6,270.00 | 6,060.00 | 6,240.00 | 6,041.37 | 201,442 |
| 2025-06-23 | 6,080.00 | 6,080.00 | 5,940.00 | 5,980.00 | 5,789.65 | 195,706 |
| 2025-06-20 | 6,170.00 | 6,230.00 | 6,110.00 | 6,210.00 | 6,012.33 | 157,851 |
| 2025-06-19 | 6,110.00 | 6,210.00 | 6,000.00 | 6,160.00 | 5,963.92 | 201,739 |
| 2025-06-18 | 6,000.00 | 6,100.00 | 5,950.00 | 6,090.00 | 5,896.15 | 145,944 |
| 2025-06-17 | 6,000.00 | 6,090.00 | 5,890.00 | 6,000.00 | 5,809.01 | 144,035 |
| 2025-06-16 | 5,970.00 | 5,970.00 | 5,830.00 | 5,970.00 | 5,779.97 | 126,136 |
| 2025-06-13 | 6,220.00 | 6,280.00 | 5,950.00 | 5,990.00 | 5,799.33 | 265,063 |
| 2025-06-12 | 6,250.00 | 6,270.00 | 6,170.00 | 6,230.00 | 6,031.69 | 130,619 |
| 2025-06-11 | 6,220.00 | 6,280.00 | 6,170.00 | 6,230.00 | 6,031.69 | 125,013 |
| 2025-06-10 | 6,170.00 | 6,220.00 | 6,110.00 | 6,170.00 | 5,973.60 | 78,824 |
| 2025-06-09 | 6,220.00 | 6,230.00 | 6,100.00 | 6,180.00 | 5,983.28 | 123,558 |
| 2025-06-05 | 6,070.00 | 6,180.00 | 6,050.00 | 6,140.00 | 5,944.56 | 131,657 |
| 2025-06-04 | 5,990.00 | 6,160.00 | 5,990.00 | 6,060.00 | 5,867.10 | 108,511 |
| 2025-06-02 | 6,120.00 | 6,120.00 | 5,935.00 | 5,960.00 | 5,770.29 | 102,018 |
| 2025-05-30 | 6,080.00 | 6,170.00 | 6,040.00 | 6,120.00 | 5,925.19 | 95,474 |
| 2025-05-29 | 6,060.00 | 6,160.00 | 6,010.00 | 6,120.00 | 5,925.19 | 111,855 |
| 2025-05-28 | 5,830.00 | 6,060.00 | 5,820.00 | 6,060.00 | 5,867.10 | 181,870 |
| 2025-05-27 | 5,850.00 | 5,910.00 | 5,680.00 | 5,790.00 | 5,605.70 | 219,033 |
| 2025-05-26 | 5,840.00 | 6,000.00 | 5,840.00 | 5,910.00 | 5,721.88 | 178,370 |
| 2025-05-23 | 5,960.00 | 5,990.00 | 5,860.00 | 5,930.00 | 5,741.24 | 149,051 |
| 2025-05-22 | 6,010.00 | 6,010.00 | 5,890.00 | 5,960.00 | 5,770.29 | 118,717 |
| 2025-05-21 | 6,020.00 | 6,110.00 | 6,000.00 | 6,010.00 | 5,818.70 | 99,022 |
| 2025-05-20 | 6,020.00 | 6,070.00 | 5,980.00 | 6,000.00 | 5,809.01 | 133,384 |
| 2025-05-19 | 5,890.00 | 6,100.00 | 5,740.00 | 5,990.00 | 5,799.33 | 165,672 |
| 2025-05-16 | 6,090.00 | 6,090.00 | 5,860.00 | 5,880.00 | 5,692.83 | 186,040 |
| 2025-05-15 | 6,200.00 | 6,210.00 | 5,980.00 | 6,090.00 | 5,896.15 | 229,495 |
| 2025-05-14 | 6,190.00 | 6,290.00 | 6,090.00 | 6,200.00 | 6,002.65 | 144,324 |
| 2025-05-13 | 6,200.00 | 6,260.00 | 6,170.00 | 6,170.00 | 5,973.60 | 98,517 |
| 2025-05-12 | 6,160.00 | 6,190.00 | 6,060.00 | 6,170.00 | 5,973.60 | 211,607 |
| 2025-05-09 | 6,200.00 | 6,200.00 | 6,020.00 | 6,090.00 | 5,896.15 | 151,114 |
| 2025-05-08 | 6,220.00 | 6,250.00 | 6,100.00 | 6,160.00 | 5,963.92 | 162,990 |
| 2025-05-07 | 6,400.00 | 6,400.00 | 6,120.00 | 6,220.00 | 6,022.01 | 149,847 |
| 2025-05-02 | 6,360.00 | 6,390.00 | 6,290.00 | 6,390.00 | 6,186.60 | 81,153 |
| 2025-04-30 | 6,520.00 | 6,520.00 | 6,320.00 | 6,360.00 | 6,157.55 | 80,764 |
| 2025-04-29 | 6,430.00 | 6,510.00 | 6,410.00 | 6,500.00 | 6,293.10 | 66,622 |
| 2025-04-28 | 6,500.00 | 6,530.00 | 6,380.00 | 6,430.00 | 6,225.33 | 62,401 |
| 2025-04-25 | 6,460.00 | 6,530.00 | 6,420.00 | 6,500.00 | 6,293.10 | 63,787 |
| 2025-04-24 | 6,500.00 | 6,520.00 | 6,360.00 | 6,430.00 | 6,225.33 | 90,446 |
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.