DREAMTECH Co., Ltd. (KRX:192650)
South Korea · Delayed Price · Currency is KRW 7,060.00
+40.00 (0.57%)
At close: Dec 30, 2025
DREAMTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 7,020.00 | 7,080.00 | 6,950.00 | 7,060.00 | 7,060.00 | 0.57% | 100,443 |
| Dec 29, 2025 | 6,920.00 | 7,040.00 | 6,880.00 | 7,020.00 | 7,020.00 | -1.13% | 135,459 |
| Dec 26, 2025 | 7,040.00 | 7,150.00 | 7,030.00 | 7,100.00 | 6,900.00 | 1.57% | 110,552 |
| Dec 24, 2025 | 7,060.00 | 7,060.00 | 6,980.00 | 6,990.00 | 6,793.10 | -0.57% | 85,979 |
| Dec 23, 2025 | 7,150.00 | 7,220.00 | 7,000.00 | 7,030.00 | 6,831.97 | -1.40% | 76,589 |
| Dec 22, 2025 | 7,040.00 | 7,160.00 | 7,000.00 | 7,130.00 | 6,929.15 | 2.30% | 137,842 |
| Dec 19, 2025 | 6,940.00 | 7,010.00 | 6,880.00 | 6,970.00 | 6,773.66 | 1.16% | 73,896 |
| Dec 18, 2025 | 6,850.00 | 6,950.00 | 6,790.00 | 6,890.00 | 6,695.92 | -0.58% | 87,149 |
| Dec 17, 2025 | 7,000.00 | 7,000.00 | 6,870.00 | 6,930.00 | 6,734.79 | -0.29% | 109,913 |
| Dec 16, 2025 | 7,130.00 | 7,130.00 | 6,900.00 | 6,950.00 | 6,754.23 | -2.52% | 241,021 |
| Dec 15, 2025 | 7,160.00 | 7,170.00 | 7,060.00 | 7,130.00 | 6,929.15 | -1.38% | 120,897 |
| Dec 12, 2025 | 7,130.00 | 7,240.00 | 7,060.00 | 7,230.00 | 7,026.34 | 2.55% | 135,305 |
| Dec 11, 2025 | 7,150.00 | 7,150.00 | 7,040.00 | 7,050.00 | 6,851.41 | -0.84% | 129,732 |
| Dec 10, 2025 | 7,110.00 | 7,190.00 | 7,080.00 | 7,110.00 | 6,909.72 | 0.14% | 124,897 |
| Dec 9, 2025 | 7,200.00 | 7,240.00 | 7,070.00 | 7,100.00 | 6,900.00 | -1.93% | 249,997 |
| Dec 8, 2025 | 7,330.00 | 7,330.00 | 7,140.00 | 7,240.00 | 7,036.06 | -0.41% | 107,838 |
| Dec 5, 2025 | 7,370.00 | 7,520.00 | 7,210.00 | 7,270.00 | 7,065.21 | 0.28% | 265,912 |
| Dec 4, 2025 | 7,330.00 | 7,390.00 | 7,200.00 | 7,250.00 | 7,045.77 | -0.28% | 249,410 |
| Dec 3, 2025 | 7,070.00 | 7,300.00 | 7,060.00 | 7,270.00 | 7,065.21 | 3.12% | 150,546 |
| Dec 2, 2025 | 7,050.00 | 7,060.00 | 6,980.00 | 7,050.00 | 6,851.41 | 0.14% | 67,595 |
| Dec 1, 2025 | 7,180.00 | 7,180.00 | 6,970.00 | 7,040.00 | 6,841.69 | -0.85% | 99,293 |
| Nov 28, 2025 | 6,890.00 | 7,200.00 | 6,850.00 | 7,100.00 | 6,900.00 | 2.90% | 199,709 |
| Nov 27, 2025 | 6,880.00 | 6,960.00 | 6,840.00 | 6,900.00 | 6,705.63 | 0.15% | 76,388 |
| Nov 26, 2025 | 6,830.00 | 6,890.00 | 6,750.00 | 6,890.00 | 6,695.92 | 0.88% | 107,539 |
| Nov 25, 2025 | 6,900.00 | 6,900.00 | 6,660.00 | 6,830.00 | 6,637.61 | 1.94% | 116,783 |
| Nov 24, 2025 | 6,860.00 | 6,870.00 | 6,680.00 | 6,700.00 | 6,511.27 | -1.18% | 117,749 |
| Nov 21, 2025 | 6,860.00 | 6,910.00 | 6,750.00 | 6,780.00 | 6,589.01 | -5.17% | 175,783 |
| Nov 20, 2025 | 6,950.00 | 7,180.00 | 6,950.00 | 7,150.00 | 6,948.59 | 3.47% | 135,695 |
| Nov 19, 2025 | 6,900.00 | 6,970.00 | 6,610.00 | 6,910.00 | 6,715.35 | 0.44% | 127,212 |
| Nov 18, 2025 | 6,970.00 | 7,060.00 | 6,840.00 | 6,880.00 | 6,686.20 | -3.37% | 125,645 |
| Nov 17, 2025 | 7,050.00 | 7,200.00 | 6,950.00 | 7,120.00 | 6,919.44 | 0.99% | 79,746 |
| Nov 14, 2025 | 7,100.00 | 7,170.00 | 7,020.00 | 7,050.00 | 6,851.41 | -3.03% | 162,200 |
| Nov 13, 2025 | 7,310.00 | 7,370.00 | 7,190.00 | 7,270.00 | 7,065.21 | -0.55% | 142,667 |
| Nov 12, 2025 | 7,310.00 | 7,370.00 | 7,250.00 | 7,310.00 | 7,104.08 | 0.41% | 129,643 |
| Nov 11, 2025 | 7,220.00 | 7,400.00 | 7,190.00 | 7,280.00 | 7,074.93 | 0.55% | 218,688 |
| Nov 10, 2025 | 6,930.00 | 7,250.00 | 6,810.00 | 7,240.00 | 7,036.06 | 4.93% | 170,965 |
| Nov 7, 2025 | 7,030.00 | 7,030.00 | 6,760.00 | 6,900.00 | 6,705.63 | -2.82% | 205,577 |
| Nov 6, 2025 | 7,250.00 | 7,340.00 | 6,910.00 | 7,100.00 | 6,900.00 | 0.28% | 240,917 |
| Nov 5, 2025 | 7,080.00 | 7,150.00 | 6,800.00 | 7,080.00 | 6,880.56 | -1.94% | 371,439 |
| Nov 4, 2025 | 7,240.00 | 7,290.00 | 7,000.00 | 7,220.00 | 7,016.62 | 1.40% | 341,462 |
| Nov 3, 2025 | 6,420.00 | 7,120.00 | 6,380.00 | 7,120.00 | 6,919.44 | 11.25% | 1,051,409 |
| Oct 31, 2025 | 6,370.00 | 6,420.00 | 6,310.00 | 6,400.00 | 6,219.72 | 0.95% | 147,619 |
| Oct 30, 2025 | 6,470.00 | 6,540.00 | 6,300.00 | 6,340.00 | 6,161.41 | -2.91% | 192,887 |
| Oct 29, 2025 | 6,390.00 | 6,540.00 | 6,310.00 | 6,530.00 | 6,346.06 | 3.00% | 243,970 |
| Oct 28, 2025 | 6,230.00 | 6,370.00 | 6,220.00 | 6,340.00 | 6,161.41 | 0.79% | 141,901 |
| Oct 27, 2025 | 6,200.00 | 6,320.00 | 6,130.00 | 6,290.00 | 6,112.82 | 2.11% | 120,447 |
| Oct 24, 2025 | 6,160.00 | 6,210.00 | 6,120.00 | 6,160.00 | 5,986.48 | 0.33% | 79,641 |
| Oct 23, 2025 | 6,210.00 | 6,210.00 | 6,050.00 | 6,140.00 | 5,967.04 | -1.13% | 101,188 |
| Oct 22, 2025 | 6,270.00 | 6,270.00 | 6,070.00 | 6,210.00 | 6,035.07 | -0.96% | 109,639 |
| Oct 21, 2025 | 6,320.00 | 6,400.00 | 6,220.00 | 6,270.00 | 6,093.38 | -0.79% | 154,180 |