DreamTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,410.00 | 6,500.00 | 6,390.00 | 6,490.00 | 6,283.42 | 93,783 |
| 2025-04-22 | 6,350.00 | 6,400.00 | 6,300.00 | 6,310.00 | 6,109.15 | 49,207 |
| 2025-04-21 | 6,380.00 | 6,450.00 | 6,320.00 | 6,380.00 | 6,176.92 | 25,151 |
| 2025-04-18 | 6,400.00 | 6,440.00 | 6,260.00 | 6,380.00 | 6,176.92 | 61,286 |
| 2025-04-17 | 6,260.00 | 6,430.00 | 6,250.00 | 6,430.00 | 6,225.33 | 66,187 |
| 2025-04-16 | 6,420.00 | 6,630.00 | 6,250.00 | 6,320.00 | 6,118.83 | 69,546 |
| 2025-04-15 | 6,310.00 | 6,480.00 | 6,300.00 | 6,440.00 | 6,235.01 | 96,044 |
| 2025-04-14 | 6,180.00 | 6,330.00 | 6,160.00 | 6,320.00 | 6,118.83 | 94,102 |
| 2025-04-11 | 5,890.00 | 6,100.00 | 5,850.00 | 6,100.00 | 5,905.83 | 84,261 |
| 2025-04-10 | 5,860.00 | 6,100.00 | 5,840.00 | 6,000.00 | 5,809.01 | 173,545 |
| 2025-04-09 | 5,540.00 | 5,680.00 | 5,500.00 | 5,640.00 | 5,460.47 | 148,506 |
| 2025-04-08 | 5,870.00 | 5,900.00 | 5,600.00 | 5,690.00 | 5,508.88 | 219,055 |
| 2025-04-07 | 6,070.00 | 6,100.00 | 5,720.00 | 5,720.00 | 5,537.93 | 232,762 |
| 2025-04-04 | 6,160.00 | 6,330.00 | 6,120.00 | 6,300.00 | 6,099.46 | 95,033 |
| 2025-04-03 | 6,370.00 | 6,370.00 | 6,220.00 | 6,250.00 | 6,051.06 | 138,612 |
| 2025-04-02 | 6,680.00 | 6,720.00 | 6,460.00 | 6,480.00 | 6,273.74 | 81,091 |
| 2025-04-01 | 6,530.00 | 6,700.00 | 6,510.00 | 6,680.00 | 6,467.37 | 89,996 |
| 2025-03-31 | 6,570.00 | 6,710.00 | 6,500.00 | 6,520.00 | 6,312.46 | 192,556 |
| 2025-03-28 | 6,980.00 | 7,010.00 | 6,730.00 | 6,760.00 | 6,544.82 | 263,662 |
| 2025-03-27 | 7,040.00 | 7,050.00 | 6,960.00 | 6,980.00 | 6,757.82 | 104,740 |
| 2025-03-26 | 7,000.00 | 7,080.00 | 6,960.00 | 7,070.00 | 6,844.95 | 88,187 |
| 2025-03-25 | 7,120.00 | 7,120.00 | 6,990.00 | 7,000.00 | 6,777.18 | 115,360 |
| 2025-03-24 | 7,070.00 | 7,130.00 | 7,020.00 | 7,070.00 | 6,844.95 | 70,865 |
| 2025-03-21 | 7,040.00 | 7,170.00 | 6,960.00 | 7,070.00 | 6,844.95 | 132,558 |
| 2025-03-20 | 7,130.00 | 7,190.00 | 7,000.00 | 7,040.00 | 6,815.91 | 160,975 |
| 2025-03-19 | 7,060.00 | 7,140.00 | 7,030.00 | 7,120.00 | 6,893.36 | 120,248 |
| 2025-03-18 | 7,110.00 | 7,150.00 | 7,060.00 | 7,060.00 | 6,835.27 | 144,713 |
| 2025-03-17 | 7,110.00 | 7,150.00 | 7,050.00 | 7,090.00 | 6,864.32 | 140,522 |
| 2025-03-14 | 7,010.00 | 7,120.00 | 7,000.00 | 7,050.00 | 6,825.59 | 82,014 |
| 2025-03-13 | 7,120.00 | 7,220.00 | 7,010.00 | 7,010.00 | 6,786.86 | 112,550 |
| 2025-03-12 | 7,100.00 | 7,170.00 | 7,060.00 | 7,110.00 | 6,883.68 | 88,790 |
| 2025-03-11 | 7,000.00 | 7,120.00 | 6,940.00 | 7,100.00 | 6,874.00 | 151,361 |
| 2025-03-10 | 7,110.00 | 7,190.00 | 7,070.00 | 7,150.00 | 6,922.41 | 100,724 |
| 2025-03-07 | 7,060.00 | 7,270.00 | 7,060.00 | 7,160.00 | 6,932.09 | 117,722 |
| 2025-03-06 | 7,320.00 | 7,320.00 | 7,130.00 | 7,160.00 | 6,932.09 | 125,955 |
| 2025-03-05 | 7,010.00 | 7,280.00 | 7,010.00 | 7,270.00 | 7,038.59 | 147,293 |
| 2025-03-04 | 7,180.00 | 7,200.00 | 6,970.00 | 7,030.00 | 6,806.23 | 329,623 |
| 2025-02-28 | 7,250.00 | 7,380.00 | 7,110.00 | 7,180.00 | 6,951.45 | 812,067 |
| 2025-02-27 | 7,430.00 | 7,450.00 | 7,250.00 | 7,350.00 | 7,116.04 | 305,302 |
| 2025-02-26 | 7,670.00 | 7,900.00 | 7,330.00 | 7,370.00 | 7,135.41 | 740,357 |
| 2025-02-25 | 7,620.00 | 7,780.00 | 7,570.00 | 7,720.00 | 7,474.26 | 186,542 |
| 2025-02-24 | 7,740.00 | 7,880.00 | 7,710.00 | 7,790.00 | 7,542.04 | 121,127 |
| 2025-02-21 | 8,030.00 | 8,060.00 | 7,760.00 | 7,830.00 | 7,580.76 | 493,064 |
| 2025-02-20 | 8,110.00 | 8,250.00 | 8,020.00 | 8,060.00 | 7,803.44 | 213,605 |
| 2025-02-19 | 8,140.00 | 8,460.00 | 8,060.00 | 8,110.00 | 7,851.85 | 571,186 |
| 2025-02-18 | 8,180.00 | 8,210.00 | 8,050.00 | 8,090.00 | 7,832.49 | 239,749 |
| 2025-02-17 | 8,150.00 | 8,240.00 | 8,080.00 | 8,150.00 | 7,890.58 | 218,516 |
| 2025-02-14 | 8,060.00 | 8,210.00 | 7,990.00 | 8,170.00 | 7,909.94 | 198,410 |
| 2025-02-13 | 8,090.00 | 8,210.00 | 8,010.00 | 8,020.00 | 7,764.72 | 211,222 |
| 2025-02-12 | 8,020.00 | 8,290.00 | 7,920.00 | 8,090.00 | 7,832.49 | 358,349 |
| 2025-02-11 | 7,680.00 | 8,130.00 | 7,570.00 | 8,090.00 | 7,832.49 | 725,462 |
| 2025-02-10 | 7,260.00 | 7,680.00 | 7,260.00 | 7,680.00 | 7,435.54 | 384,872 |
| 2025-02-07 | 7,400.00 | 7,420.00 | 7,230.00 | 7,380.00 | 7,145.09 | 139,103 |
| 2025-02-06 | 7,320.00 | 7,550.00 | 7,230.00 | 7,380.00 | 7,145.09 | 238,840 |
| 2025-02-05 | 7,050.00 | 7,360.00 | 7,050.00 | 7,280.00 | 7,048.27 | 209,005 |
| 2025-02-04 | 7,020.00 | 7,110.00 | 6,980.00 | 7,030.00 | 6,806.23 | 110,032 |
| 2025-02-03 | 7,090.00 | 7,140.00 | 6,900.00 | 6,930.00 | 6,709.41 | 265,357 |
| 2025-01-31 | 7,210.00 | 7,250.00 | 7,130.00 | 7,180.00 | 6,951.45 | 78,801 |
| 2025-01-24 | 7,260.00 | 7,320.00 | 7,200.00 | 7,250.00 | 7,019.23 | 57,966 |
| 2025-01-23 | 7,370.00 | 7,400.00 | 7,190.00 | 7,250.00 | 7,019.23 | 153,139 |
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.