DreamTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,490.00 | 8,530.00 | 8,180.00 | 8,270.00 | 7,789.77 | 179,579 |
| 2024-10-24 | 8,480.00 | 8,650.00 | 8,450.00 | 8,450.00 | 7,959.32 | 64,810 |
| 2024-10-23 | 8,540.00 | 8,700.00 | 8,470.00 | 8,570.00 | 8,072.35 | 117,149 |
| 2024-10-22 | 8,780.00 | 8,880.00 | 8,520.00 | 8,540.00 | 8,044.09 | 130,174 |
| 2024-10-21 | 8,880.00 | 8,980.00 | 8,760.00 | 8,830.00 | 8,317.25 | 131,104 |
| 2024-10-18 | 9,110.00 | 9,150.00 | 8,800.00 | 8,880.00 | 8,364.35 | 119,175 |
| 2024-10-17 | 9,150.00 | 9,270.00 | 9,100.00 | 9,130.00 | 8,599.83 | 155,885 |
| 2024-10-16 | 9,090.00 | 9,310.00 | 8,920.00 | 9,110.00 | 8,580.99 | 242,604 |
| 2024-10-15 | 9,260.00 | 9,330.00 | 9,100.00 | 9,120.00 | 8,590.41 | 157,437 |
| 2024-10-14 | 9,050.00 | 9,380.00 | 8,900.00 | 9,290.00 | 8,750.54 | 539,099 |
| 2024-10-11 | 8,850.00 | 8,990.00 | 8,770.00 | 8,960.00 | 8,439.71 | 167,669 |
| 2024-10-10 | 8,720.00 | 9,010.00 | 8,620.00 | 8,880.00 | 8,364.35 | 276,857 |
| 2024-10-08 | 8,500.00 | 8,770.00 | 8,440.00 | 8,730.00 | 8,223.06 | 114,657 |
| 2024-10-07 | 8,530.00 | 8,570.00 | 8,380.00 | 8,530.00 | 8,034.67 | 110,963 |
| 2024-10-04 | 8,390.00 | 8,590.00 | 8,240.00 | 8,530.00 | 8,034.67 | 85,328 |
| 2024-10-02 | 8,540.00 | 8,580.00 | 8,270.00 | 8,400.00 | 7,912.22 | 97,361 |
| 2024-09-30 | 8,750.00 | 8,780.00 | 8,560.00 | 8,560.00 | 8,062.93 | 118,076 |
| 2024-09-27 | 8,930.00 | 8,950.00 | 8,660.00 | 8,690.00 | 8,185.38 | 226,456 |
| 2024-09-26 | 8,690.00 | 8,970.00 | 8,640.00 | 8,920.00 | 8,402.03 | 250,655 |
| 2024-09-25 | 8,360.00 | 8,760.00 | 8,350.00 | 8,580.00 | 8,081.77 | 388,240 |
| 2024-09-24 | 8,340.00 | 8,390.00 | 8,240.00 | 8,270.00 | 7,789.77 | 74,921 |
| 2024-09-23 | 8,360.00 | 8,390.00 | 8,250.00 | 8,320.00 | 7,836.87 | 109,446 |
| 2024-09-20 | 8,460.00 | 8,530.00 | 8,300.00 | 8,370.00 | 7,883.97 | 136,339 |
| 2024-09-19 | 8,350.00 | 8,470.00 | 8,250.00 | 8,460.00 | 7,968.74 | 164,523 |
| 2024-09-13 | 8,580.00 | 8,600.00 | 8,180.00 | 8,280.00 | 7,799.19 | 205,496 |
| 2024-09-12 | 8,100.00 | 8,740.00 | 8,060.00 | 8,410.00 | 7,921.64 | 463,919 |
| 2024-09-11 | 8,120.00 | 8,270.00 | 7,960.00 | 7,990.00 | 7,526.03 | 126,703 |
| 2024-09-10 | 8,000.00 | 8,140.00 | 7,910.00 | 8,140.00 | 7,667.32 | 148,406 |
| 2024-09-09 | 7,730.00 | 8,080.00 | 7,710.00 | 8,000.00 | 7,535.45 | 159,475 |
| 2024-09-06 | 8,190.00 | 8,270.00 | 7,950.00 | 7,960.00 | 7,497.77 | 298,852 |
| 2024-09-05 | 8,440.00 | 8,530.00 | 8,170.00 | 8,230.00 | 7,752.10 | 270,235 |
| 2024-09-04 | 8,700.00 | 8,810.00 | 8,270.00 | 8,400.00 | 7,912.22 | 555,829 |
| 2024-09-03 | 9,180.00 | 9,340.00 | 9,020.00 | 9,160.00 | 8,628.09 | 217,852 |
| 2024-09-02 | 9,250.00 | 9,310.00 | 9,020.00 | 9,270.00 | 8,731.70 | 167,405 |
| 2024-08-30 | 8,920.00 | 9,270.00 | 8,920.00 | 9,270.00 | 8,731.70 | 134,675 |
| 2024-08-29 | 8,910.00 | 9,040.00 | 8,880.00 | 8,920.00 | 8,402.03 | 92,444 |
| 2024-08-28 | 9,250.00 | 9,310.00 | 9,070.00 | 9,100.00 | 8,571.58 | 116,753 |
| 2024-08-27 | 9,320.00 | 9,370.00 | 9,150.00 | 9,300.00 | 8,759.96 | 153,002 |
| 2024-08-26 | 9,210.00 | 9,470.00 | 9,130.00 | 9,400.00 | 8,854.15 | 182,397 |
| 2024-08-23 | 9,270.00 | 9,440.00 | 9,120.00 | 9,230.00 | 8,694.03 | 129,229 |
| 2024-08-22 | 9,450.00 | 9,600.00 | 9,290.00 | 9,470.00 | 8,920.09 | 182,364 |
| 2024-08-21 | 9,320.00 | 9,530.00 | 9,270.00 | 9,490.00 | 8,938.93 | 344,308 |
| 2024-08-20 | 8,820.00 | 9,480.00 | 8,820.00 | 9,360.00 | 8,816.48 | 575,923 |
| 2024-08-19 | 9,010.00 | 9,030.00 | 8,510.00 | 8,750.00 | 8,241.90 | 171,686 |
| 2024-08-16 | 9,310.00 | 9,310.00 | 9,010.00 | 9,010.00 | 8,486.80 | 259,095 |
| 2024-08-14 | 8,950.00 | 9,340.00 | 8,830.00 | 9,250.00 | 8,712.87 | 1,041,857 |
| 2024-08-13 | 8,800.00 | 8,860.00 | 8,570.00 | 8,660.00 | 8,157.13 | 142,470 |
| 2024-08-12 | 8,400.00 | 8,810.00 | 8,400.00 | 8,760.00 | 8,251.32 | 156,210 |
| 2024-08-09 | 8,500.00 | 8,620.00 | 8,420.00 | 8,490.00 | 7,997.00 | 112,536 |
| 2024-08-08 | 8,320.00 | 8,590.00 | 8,230.00 | 8,400.00 | 7,912.22 | 134,451 |
| 2024-08-07 | 8,290.00 | 8,670.00 | 8,290.00 | 8,520.00 | 8,025.26 | 260,198 |
| 2024-08-06 | 7,740.00 | 8,390.00 | 7,740.00 | 8,300.00 | 7,818.03 | 420,480 |
| 2024-08-05 | 9,000.00 | 9,000.00 | 7,250.00 | 7,740.00 | 7,290.55 | 707,801 |
| 2024-08-02 | 9,150.00 | 9,350.00 | 9,090.00 | 9,140.00 | 8,609.25 | 377,760 |
| 2024-08-01 | 9,050.00 | 9,430.00 | 9,000.00 | 9,350.00 | 8,807.06 | 430,027 |
| 2024-07-31 | 8,280.00 | 9,180.00 | 8,280.00 | 9,050.00 | 8,524.48 | 731,938 |
| 2024-07-30 | 8,640.00 | 8,750.00 | 8,350.00 | 8,370.00 | 7,883.97 | 175,841 |
| 2024-07-29 | 8,610.00 | 8,620.00 | 8,490.00 | 8,590.00 | 8,091.19 | 98,505 |
| 2024-07-26 | 8,100.00 | 8,580.00 | 8,070.00 | 8,560.00 | 8,062.93 | 344,675 |
| 2024-07-25 | 8,110.00 | 8,280.00 | 7,970.00 | 8,120.00 | 7,648.48 | 295,890 |
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.