DREAMTECH Co., Ltd. (KRX:192650)
South Korea · Delayed Price · Currency is KRW 6,440.00
-20.00 (-0.31%)
Last updated: Sep 9, 2025, 2:10 PM KST
DREAMTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6,470.00 | 6,510.00 | 6,410.00 | 6,460.00 | 6,460.00 | -0.62% | 80,455 |
| Sep 5, 2025 | 6,580.00 | 6,580.00 | 6,450.00 | 6,500.00 | 6,500.00 | -0.31% | 87,544 |
| Sep 4, 2025 | 6,450.00 | 6,550.00 | 6,450.00 | 6,520.00 | 6,520.00 | 1.24% | 146,234 |
| Sep 3, 2025 | 6,370.00 | 6,480.00 | 6,360.00 | 6,440.00 | 6,440.00 | 1.42% | 124,530 |
| Sep 2, 2025 | 6,230.00 | 6,380.00 | 6,140.00 | 6,350.00 | 6,350.00 | 2.09% | 111,746 |
| Sep 1, 2025 | 6,310.00 | 6,310.00 | 6,130.00 | 6,220.00 | 6,220.00 | -2.35% | 117,895 |
| Aug 29, 2025 | 6,440.00 | 6,440.00 | 6,320.00 | 6,370.00 | 6,370.00 | - | 79,628 |
| Aug 28, 2025 | 6,230.00 | 6,440.00 | 6,230.00 | 6,370.00 | 6,370.00 | 1.27% | 186,792 |
| Aug 27, 2025 | 6,260.00 | 6,300.00 | 6,220.00 | 6,290.00 | 6,290.00 | 0.64% | 114,796 |
| Aug 26, 2025 | 6,170.00 | 6,270.00 | 6,140.00 | 6,250.00 | 6,250.00 | 1.13% | 95,332 |
| Aug 25, 2025 | 6,090.00 | 6,190.00 | 6,050.00 | 6,180.00 | 6,180.00 | 2.32% | 151,921 |
| Aug 22, 2025 | 6,080.00 | 6,120.00 | 6,010.00 | 6,040.00 | 6,040.00 | - | 106,741 |
| Aug 21, 2025 | 5,980.00 | 6,090.00 | 5,970.00 | 6,040.00 | 6,040.00 | 0.33% | 118,791 |
| Aug 20, 2025 | 6,010.00 | 6,050.00 | 5,890.00 | 6,020.00 | 6,020.00 | -0.66% | 208,159 |
| Aug 19, 2025 | 6,090.00 | 6,120.00 | 6,020.00 | 6,060.00 | 6,060.00 | -0.98% | 105,048 |
| Aug 18, 2025 | 6,270.00 | 6,300.00 | 6,050.00 | 6,120.00 | 6,120.00 | -2.08% | 159,772 |
| Aug 14, 2025 | 6,470.00 | 6,470.00 | 6,250.00 | 6,250.00 | 6,250.00 | -3.40% | 138,298 |
| Aug 13, 2025 | 6,360.00 | 6,500.00 | 6,330.00 | 6,470.00 | 6,470.00 | 2.21% | 186,527 |
| Aug 12, 2025 | 6,370.00 | 6,470.00 | 6,280.00 | 6,330.00 | 6,330.00 | -0.63% | 147,023 |
| Aug 11, 2025 | 6,380.00 | 6,400.00 | 6,300.00 | 6,370.00 | 6,370.00 | -0.16% | 146,477 |
| Aug 8, 2025 | 6,390.00 | 6,440.00 | 6,320.00 | 6,380.00 | 6,380.00 | -0.31% | 103,294 |
| Aug 7, 2025 | 6,420.00 | 6,480.00 | 6,310.00 | 6,400.00 | 6,400.00 | 0.31% | 169,668 |
| Aug 6, 2025 | 6,150.00 | 6,440.00 | 6,130.00 | 6,380.00 | 6,380.00 | 2.90% | 214,296 |
| Aug 5, 2025 | 6,130.00 | 6,330.00 | 6,130.00 | 6,200.00 | 6,200.00 | 0.98% | 204,418 |
| Aug 4, 2025 | 5,900.00 | 6,160.00 | 5,830.00 | 6,140.00 | 6,140.00 | 4.42% | 177,961 |
| Aug 1, 2025 | 6,110.00 | 6,130.00 | 5,880.00 | 5,880.00 | 5,880.00 | -4.39% | 244,123 |
| Jul 31, 2025 | 6,110.00 | 6,170.00 | 6,070.00 | 6,150.00 | 6,150.00 | 0.82% | 101,389 |
| Jul 30, 2025 | 6,030.00 | 6,140.00 | 6,020.00 | 6,100.00 | 6,100.00 | 0.99% | 84,158 |
| Jul 29, 2025 | 6,040.00 | 6,060.00 | 5,940.00 | 6,040.00 | 6,040.00 | 0.17% | 73,748 |
| Jul 28, 2025 | 6,010.00 | 6,080.00 | 5,960.00 | 6,030.00 | 6,030.00 | 0.67% | 84,474 |
| Jul 25, 2025 | 6,070.00 | 6,190.00 | 5,990.00 | 5,990.00 | 5,990.00 | -1.80% | 129,174 |
| Jul 24, 2025 | 6,160.00 | 6,190.00 | 6,080.00 | 6,100.00 | 6,100.00 | -0.97% | 113,327 |
| Jul 23, 2025 | 6,210.00 | 6,210.00 | 6,040.00 | 6,160.00 | 6,160.00 | -0.16% | 145,323 |
| Jul 22, 2025 | 6,320.00 | 6,400.00 | 6,160.00 | 6,170.00 | 6,170.00 | -2.22% | 192,722 |
| Jul 21, 2025 | 6,310.00 | 6,340.00 | 6,230.00 | 6,310.00 | 6,310.00 | - | 100,962 |
| Jul 18, 2025 | 6,310.00 | 6,380.00 | 6,280.00 | 6,310.00 | 6,310.00 | 0.48% | 116,246 |
| Jul 17, 2025 | 6,280.00 | 6,300.00 | 6,170.00 | 6,280.00 | 6,280.00 | 0.16% | 75,336 |
| Jul 16, 2025 | 6,300.00 | 6,400.00 | 6,220.00 | 6,270.00 | 6,270.00 | - | 131,132 |
| Jul 15, 2025 | 6,210.00 | 6,310.00 | 6,190.00 | 6,270.00 | 6,270.00 | 0.80% | 96,867 |
| Jul 14, 2025 | 6,220.00 | 6,230.00 | 6,110.00 | 6,220.00 | 6,220.00 | 0.32% | 94,899 |
| Jul 11, 2025 | 6,180.00 | 6,250.00 | 6,130.00 | 6,200.00 | 6,200.00 | 0.98% | 140,661 |
| Jul 10, 2025 | 6,150.00 | 6,200.00 | 6,120.00 | 6,140.00 | 6,140.00 | 0.16% | 79,973 |
| Jul 9, 2025 | 6,020.00 | 6,160.00 | 6,000.00 | 6,130.00 | 6,130.00 | 2.17% | 116,308 |
| Jul 8, 2025 | 6,010.00 | 6,040.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.33% | 96,917 |
| Jul 7, 2025 | 6,060.00 | 6,090.00 | 5,980.00 | 6,020.00 | 6,020.00 | -0.50% | 78,704 |
| Jul 4, 2025 | 6,160.00 | 6,170.00 | 6,010.00 | 6,050.00 | 6,050.00 | -1.31% | 153,312 |
| Jul 3, 2025 | 6,000.00 | 6,130.00 | 5,990.00 | 6,130.00 | 6,130.00 | 2.68% | 176,326 |
| Jul 2, 2025 | 6,010.00 | 6,030.00 | 5,850.00 | 5,970.00 | 5,970.00 | -0.33% | 167,827 |
| Jul 1, 2025 | 5,970.00 | 6,090.00 | 5,970.00 | 5,990.00 | 5,990.00 | 0.17% | 107,033 |
| Jun 30, 2025 | 6,050.00 | 6,060.00 | 5,940.00 | 5,980.00 | 5,980.00 | -0.83% | 139,749 |