DreamTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,510.00 | 7,550.00 | 7,330.00 | 7,370.00 | 7,135.41 | 223,858 |
| 2025-01-21 | 7,600.00 | 7,650.00 | 7,400.00 | 7,510.00 | 7,270.95 | 126,068 |
| 2025-01-20 | 7,500.00 | 7,600.00 | 7,390.00 | 7,560.00 | 7,319.36 | 129,254 |
| 2025-01-17 | 7,530.00 | 7,530.00 | 7,350.00 | 7,480.00 | 7,241.90 | 96,258 |
| 2025-01-16 | 7,450.00 | 7,570.00 | 7,450.00 | 7,470.00 | 7,232.22 | 76,327 |
| 2025-01-15 | 7,450.00 | 7,710.00 | 7,380.00 | 7,450.00 | 7,212.86 | 148,732 |
| 2025-01-14 | 7,330.00 | 7,540.00 | 7,330.00 | 7,470.00 | 7,232.22 | 116,083 |
| 2025-01-13 | 7,540.00 | 7,570.00 | 7,330.00 | 7,360.00 | 7,125.72 | 151,026 |
| 2025-01-10 | 7,650.00 | 7,690.00 | 7,580.00 | 7,590.00 | 7,348.40 | 79,596 |
| 2025-01-09 | 7,670.00 | 7,780.00 | 7,520.00 | 7,650.00 | 7,406.49 | 161,938 |
| 2025-01-08 | 7,650.00 | 7,680.00 | 7,530.00 | 7,670.00 | 7,425.86 | 142,111 |
| 2025-01-07 | 7,770.00 | 7,860.00 | 7,660.00 | 7,670.00 | 7,425.86 | 165,380 |
| 2025-01-06 | 7,810.00 | 7,890.00 | 7,720.00 | 7,740.00 | 7,493.63 | 173,162 |
| 2025-01-03 | 7,700.00 | 7,820.00 | 7,630.00 | 7,690.00 | 7,445.22 | 233,481 |
| 2025-01-02 | 7,350.00 | 7,830.00 | 7,300.00 | 7,780.00 | 7,532.35 | 485,618 |
| 2024-12-30 | 7,110.00 | 7,360.00 | 7,000.00 | 7,270.00 | 7,038.59 | 135,748 |
| 2024-12-27 | 7,250.00 | 7,310.00 | 7,000.00 | 7,130.00 | 6,903.05 | 223,080 |
| 2024-12-26 | 7,420.00 | 7,450.00 | 7,300.00 | 7,380.00 | 6,951.45 | 220,687 |
| 2024-12-24 | 7,400.00 | 7,530.00 | 7,290.00 | 7,410.00 | 6,979.71 | 149,371 |
| 2024-12-23 | 7,200.00 | 7,490.00 | 7,100.00 | 7,460.00 | 7,026.81 | 133,331 |
| 2024-12-20 | 7,260.00 | 7,270.00 | 7,110.00 | 7,160.00 | 6,744.23 | 122,031 |
| 2024-12-19 | 7,450.00 | 7,450.00 | 7,250.00 | 7,260.00 | 6,838.42 | 210,381 |
| 2024-12-18 | 7,560.00 | 7,650.00 | 7,370.00 | 7,580.00 | 7,139.84 | 223,648 |
| 2024-12-17 | 7,620.00 | 7,630.00 | 7,490.00 | 7,530.00 | 7,092.74 | 83,116 |
| 2024-12-16 | 7,650.00 | 7,770.00 | 7,600.00 | 7,620.00 | 7,177.52 | 82,954 |
| 2024-12-13 | 7,410.00 | 7,640.00 | 7,400.00 | 7,570.00 | 7,130.42 | 132,727 |
| 2024-12-12 | 7,420.00 | 7,510.00 | 7,280.00 | 7,490.00 | 7,055.07 | 168,334 |
| 2024-12-11 | 7,200.00 | 7,430.00 | 7,190.00 | 7,370.00 | 6,942.03 | 160,293 |
| 2024-12-10 | 6,920.00 | 7,390.00 | 6,920.00 | 7,200.00 | 6,781.91 | 338,516 |
| 2024-12-09 | 7,490.00 | 7,490.00 | 6,930.00 | 6,950.00 | 6,546.42 | 380,421 |
| 2024-12-06 | 7,690.00 | 7,750.00 | 7,240.00 | 7,660.00 | 7,215.19 | 363,457 |
| 2024-12-05 | 8,010.00 | 8,050.00 | 7,620.00 | 7,630.00 | 7,186.94 | 238,890 |
| 2024-12-04 | 8,000.00 | 8,070.00 | 7,870.00 | 7,980.00 | 7,516.61 | 225,830 |
| 2024-12-03 | 8,060.00 | 8,150.00 | 8,060.00 | 8,090.00 | 7,620.22 | 104,765 |
| 2024-12-02 | 8,120.00 | 8,200.00 | 7,990.00 | 7,990.00 | 7,526.03 | 144,801 |
| 2024-11-29 | 8,300.00 | 8,340.00 | 8,010.00 | 8,110.00 | 7,639.06 | 229,770 |
| 2024-11-28 | 8,290.00 | 8,440.00 | 8,290.00 | 8,290.00 | 7,808.61 | 112,777 |
| 2024-11-27 | 8,650.00 | 8,650.00 | 8,280.00 | 8,300.00 | 7,818.03 | 449,435 |
| 2024-11-26 | 9,050.00 | 9,490.00 | 8,280.00 | 8,610.00 | 8,110.03 | 1,466,026 |
| 2024-11-25 | 8,990.00 | 9,060.00 | 8,820.00 | 9,030.00 | 8,505.64 | 150,840 |
| 2024-11-22 | 8,970.00 | 9,100.00 | 8,810.00 | 8,960.00 | 8,439.71 | 174,093 |
| 2024-11-21 | 9,010.00 | 9,050.00 | 8,810.00 | 9,010.00 | 8,486.80 | 128,322 |
| 2024-11-20 | 9,050.00 | 9,310.00 | 8,940.00 | 9,010.00 | 8,486.80 | 542,716 |
| 2024-11-19 | 8,280.00 | 9,080.00 | 8,280.00 | 8,950.00 | 8,430.29 | 667,418 |
| 2024-11-18 | 8,250.00 | 8,550.00 | 8,200.00 | 8,350.00 | 7,865.13 | 265,632 |
| 2024-11-15 | 8,100.00 | 8,450.00 | 8,000.00 | 8,260.00 | 7,780.35 | 177,532 |
| 2024-11-14 | 7,880.00 | 8,450.00 | 7,850.00 | 8,200.00 | 7,723.84 | 245,750 |
| 2024-11-13 | 8,000.00 | 8,340.00 | 7,810.00 | 7,970.00 | 7,507.19 | 216,518 |
| 2024-11-12 | 8,270.00 | 8,420.00 | 7,700.00 | 8,210.00 | 7,733.26 | 548,014 |
| 2024-11-11 | 8,650.00 | 8,650.00 | 8,270.00 | 8,270.00 | 7,789.77 | 129,273 |
| 2024-11-08 | 8,520.00 | 8,720.00 | 8,510.00 | 8,620.00 | 8,119.45 | 69,653 |
| 2024-11-07 | 8,600.00 | 8,660.00 | 8,440.00 | 8,570.00 | 8,072.35 | 64,836 |
| 2024-11-06 | 8,790.00 | 9,000.00 | 8,550.00 | 8,590.00 | 8,091.19 | 173,400 |
| 2024-11-05 | 8,630.00 | 8,890.00 | 8,610.00 | 8,790.00 | 8,279.58 | 102,585 |
| 2024-11-04 | 8,430.00 | 8,740.00 | 8,420.00 | 8,740.00 | 8,232.48 | 86,319 |
| 2024-11-01 | 8,340.00 | 8,560.00 | 8,300.00 | 8,500.00 | 8,006.42 | 83,789 |
| 2024-10-31 | 8,260.00 | 8,490.00 | 8,230.00 | 8,460.00 | 7,968.74 | 50,398 |
| 2024-10-30 | 8,470.00 | 8,480.00 | 8,290.00 | 8,360.00 | 7,874.55 | 74,472 |
| 2024-10-29 | 8,360.00 | 8,500.00 | 8,310.00 | 8,470.00 | 7,978.16 | 92,213 |
| 2024-10-28 | 8,270.00 | 8,450.00 | 8,270.00 | 8,380.00 | 7,893.38 | 139,106 |
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.