DREAMTECH Co., Ltd. (KRX:192650)
South Korea · Delayed Price · Currency is KRW 6,100.00
+20.00 (0.33%)
At close: Oct 2, 2025
DREAMTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 6,110.00 | 6,190.00 | 6,080.00 | 6,110.00 | 6,110.00 | 0.49% | 60,386 |
| Oct 1, 2025 | 6,120.00 | 6,140.00 | 6,050.00 | 6,080.00 | 6,080.00 | -0.33% | 52,389 |
| Sep 30, 2025 | 6,140.00 | 6,180.00 | 6,070.00 | 6,100.00 | 6,100.00 | -0.49% | 48,696 |
| Sep 29, 2025 | 6,120.00 | 6,170.00 | 6,100.00 | 6,130.00 | 6,130.00 | 0.33% | 68,819 |
| Sep 26, 2025 | 6,380.00 | 6,380.00 | 6,040.00 | 6,110.00 | 6,110.00 | -3.63% | 168,716 |
| Sep 25, 2025 | 6,370.00 | 6,450.00 | 6,320.00 | 6,340.00 | 6,340.00 | -0.94% | 54,673 |
| Sep 24, 2025 | 6,520.00 | 6,520.00 | 6,310.00 | 6,400.00 | 6,400.00 | -1.54% | 117,622 |
| Sep 23, 2025 | 6,620.00 | 6,620.00 | 6,450.00 | 6,500.00 | 6,500.00 | -1.52% | 86,292 |
| Sep 22, 2025 | 6,600.00 | 6,670.00 | 6,560.00 | 6,600.00 | 6,600.00 | - | 78,798 |
| Sep 19, 2025 | 6,700.00 | 6,740.00 | 6,580.00 | 6,600.00 | 6,600.00 | -1.20% | 116,145 |
| Sep 18, 2025 | 6,590.00 | 6,680.00 | 6,570.00 | 6,680.00 | 6,680.00 | 1.52% | 110,148 |
| Sep 17, 2025 | 6,650.00 | 6,650.00 | 6,490.00 | 6,580.00 | 6,580.00 | -1.64% | 136,946 |
| Sep 16, 2025 | 6,750.00 | 6,750.00 | 6,660.00 | 6,690.00 | 6,690.00 | -0.30% | 122,630 |
| Sep 15, 2025 | 6,710.00 | 6,720.00 | 6,600.00 | 6,710.00 | 6,710.00 | 0.45% | 142,915 |
| Sep 12, 2025 | 6,660.00 | 6,690.00 | 6,540.00 | 6,680.00 | 6,680.00 | 0.75% | 216,648 |
| Sep 11, 2025 | 6,570.00 | 6,730.00 | 6,540.00 | 6,630.00 | 6,630.00 | 1.84% | 273,159 |
| Sep 10, 2025 | 6,500.00 | 6,530.00 | 6,410.00 | 6,510.00 | 6,510.00 | 0.31% | 145,960 |
| Sep 9, 2025 | 6,440.00 | 6,500.00 | 6,370.00 | 6,490.00 | 6,490.00 | 0.46% | 97,670 |
| 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 |