DREAMTECH Co., Ltd. (KRX:192650)
South Korea · Delayed Price · Currency is KRW 5,880.00
-270.00 (-4.39%)
At close: Aug 1, 2025, 3:30 PM KST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 6,160.00 | 6,180.00 | 6,010.00 | 6,030.00 | 6,030.00 | -1.47% | 135,270 |
| Jun 26, 2025 | 6,320.00 | 6,320.00 | 6,080.00 | 6,120.00 | 6,120.00 | -2.86% | 171,490 |
| Jun 25, 2025 | 6,310.00 | 6,350.00 | 6,210.00 | 6,300.00 | 6,300.00 | 0.96% | 126,343 |
| Jun 24, 2025 | 6,070.00 | 6,270.00 | 6,060.00 | 6,240.00 | 6,240.00 | 4.35% | 201,442 |
| Jun 23, 2025 | 6,080.00 | 6,080.00 | 5,940.00 | 5,980.00 | 5,980.00 | -3.70% | 195,706 |
| Jun 20, 2025 | 6,170.00 | 6,230.00 | 6,110.00 | 6,210.00 | 6,210.00 | 0.81% | 157,851 |
| Jun 19, 2025 | 6,110.00 | 6,210.00 | 6,000.00 | 6,160.00 | 6,160.00 | 1.15% | 201,739 |
| Jun 18, 2025 | 6,000.00 | 6,100.00 | 5,950.00 | 6,090.00 | 6,090.00 | 1.50% | 145,944 |
| Jun 17, 2025 | 6,000.00 | 6,090.00 | 5,890.00 | 6,000.00 | 6,000.00 | 0.50% | 144,035 |
| Jun 16, 2025 | 5,970.00 | 5,970.00 | 5,830.00 | 5,970.00 | 5,970.00 | -0.33% | 126,136 |
| Jun 13, 2025 | 6,220.00 | 6,280.00 | 5,950.00 | 5,990.00 | 5,990.00 | -3.85% | 265,063 |
| Jun 12, 2025 | 6,250.00 | 6,270.00 | 6,170.00 | 6,230.00 | 6,230.00 | - | 130,619 |
| Jun 11, 2025 | 6,220.00 | 6,280.00 | 6,170.00 | 6,230.00 | 6,230.00 | 0.97% | 125,013 |
| Jun 10, 2025 | 6,170.00 | 6,220.00 | 6,110.00 | 6,170.00 | 6,170.00 | -0.16% | 78,824 |
| Jun 9, 2025 | 6,220.00 | 6,230.00 | 6,100.00 | 6,180.00 | 6,180.00 | 0.65% | 123,558 |
| Jun 5, 2025 | 6,070.00 | 6,180.00 | 6,050.00 | 6,140.00 | 6,140.00 | 1.32% | 131,657 |
| Jun 4, 2025 | 5,990.00 | 6,160.00 | 5,990.00 | 6,060.00 | 6,060.00 | 1.68% | 108,511 |
| Jun 2, 2025 | 6,120.00 | 6,120.00 | 5,935.00 | 5,960.00 | 5,960.00 | -2.61% | 102,018 |
| May 30, 2025 | 6,080.00 | 6,170.00 | 6,040.00 | 6,120.00 | 6,120.00 | - | 95,474 |
| May 29, 2025 | 6,060.00 | 6,160.00 | 6,010.00 | 6,120.00 | 6,120.00 | 0.99% | 111,855 |
| May 28, 2025 | 5,830.00 | 6,060.00 | 5,820.00 | 6,060.00 | 6,060.00 | 4.66% | 181,870 |
| May 27, 2025 | 5,850.00 | 5,910.00 | 5,680.00 | 5,790.00 | 5,790.00 | -2.03% | 219,033 |
| May 26, 2025 | 5,840.00 | 6,000.00 | 5,840.00 | 5,910.00 | 5,910.00 | -0.34% | 178,370 |
| May 23, 2025 | 5,960.00 | 5,990.00 | 5,860.00 | 5,930.00 | 5,930.00 | -0.50% | 149,051 |
| May 22, 2025 | 6,010.00 | 6,010.00 | 5,890.00 | 5,960.00 | 5,960.00 | -0.83% | 118,717 |