DREAMTECH Co., Ltd. (KRX:192650)
South Korea · Delayed Price · Currency is KRW 5,320.00
-380.00 (-6.67%)
At close: May 26, 2026
DREAMTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,550.00 | 5,780.00 | 5,550.00 | 5,700.00 | 5,700.00 | 2.52% | 159,542 |
| May 21, 2026 | 5,540.00 | 5,710.00 | 5,480.00 | 5,560.00 | 5,560.00 | 2.96% | 278,255 |
| May 20, 2026 | 5,490.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | -1.64% | 450,166 |
| May 19, 2026 | 5,510.00 | 5,660.00 | 5,340.00 | 5,490.00 | 5,490.00 | -2.14% | 692,467 |
| May 18, 2026 | 6,100.00 | 6,170.00 | 5,520.00 | 5,610.00 | 5,610.00 | -11.23% | 1,051,149 |
| May 15, 2026 | 6,520.00 | 6,760.00 | 6,210.00 | 6,320.00 | 6,320.00 | -2.77% | 599,614 |
| May 14, 2026 | 6,320.00 | 6,500.00 | 6,220.00 | 6,500.00 | 6,500.00 | 3.17% | 275,884 |
| May 13, 2026 | 6,270.00 | 6,410.00 | 6,170.00 | 6,300.00 | 6,300.00 | -0.47% | 301,425 |
| May 12, 2026 | 6,440.00 | 6,650.00 | 6,230.00 | 6,330.00 | 6,330.00 | -1.56% | 590,648 |
| May 11, 2026 | 6,610.00 | 6,620.00 | 6,360.00 | 6,430.00 | 6,430.00 | -2.43% | 418,593 |
| May 8, 2026 | 6,540.00 | 6,670.00 | 6,440.00 | 6,590.00 | 6,590.00 | 0.76% | 466,219 |
| May 7, 2026 | 6,610.00 | 6,650.00 | 6,390.00 | 6,540.00 | 6,540.00 | -0.76% | 364,346 |
| May 6, 2026 | 6,820.00 | 6,940.00 | 6,590.00 | 6,590.00 | 6,590.00 | -2.95% | 492,009 |
| May 4, 2026 | 6,720.00 | 6,900.00 | 6,700.00 | 6,790.00 | 6,790.00 | 1.19% | 294,003 |
| Apr 30, 2026 | 6,900.00 | 6,920.00 | 6,690.00 | 6,710.00 | 6,710.00 | -2.04% | 243,865 |
| Apr 29, 2026 | 6,790.00 | 6,900.00 | 6,720.00 | 6,850.00 | 6,850.00 | 1.03% | 207,054 |
| Apr 28, 2026 | 6,950.00 | 6,950.00 | 6,740.00 | 6,780.00 | 6,780.00 | -1.31% | 269,508 |
| Apr 27, 2026 | 6,920.00 | 6,980.00 | 6,840.00 | 6,870.00 | 6,870.00 | 0.29% | 328,975 |
| Apr 24, 2026 | 6,650.00 | 6,860.00 | 6,650.00 | 6,850.00 | 6,850.00 | 3.01% | 318,458 |
| Apr 23, 2026 | 6,860.00 | 6,900.00 | 6,560.00 | 6,650.00 | 6,650.00 | -2.35% | 346,742 |
| Apr 22, 2026 | 6,730.00 | 6,840.00 | 6,630.00 | 6,810.00 | 6,810.00 | 1.19% | 227,575 |
| Apr 21, 2026 | 6,800.00 | 6,900.00 | 6,650.00 | 6,730.00 | 6,730.00 | 0.15% | 340,447 |
| Apr 20, 2026 | 6,770.00 | 6,790.00 | 6,660.00 | 6,720.00 | 6,720.00 | -0.74% | 196,823 |
| Apr 17, 2026 | 6,760.00 | 6,780.00 | 6,680.00 | 6,770.00 | 6,770.00 | 0.30% | 210,588 |
| Apr 16, 2026 | 6,800.00 | 6,800.00 | 6,560.00 | 6,750.00 | 6,750.00 | - | 771,084 |
| Apr 15, 2026 | 6,810.00 | 6,870.00 | 6,700.00 | 6,750.00 | 6,750.00 | 0.30% | 338,794 |
| Apr 14, 2026 | 6,720.00 | 6,780.00 | 6,600.00 | 6,730.00 | 6,730.00 | 2.44% | 300,924 |
| Apr 13, 2026 | 6,350.00 | 6,610.00 | 6,300.00 | 6,570.00 | 6,570.00 | 2.02% | 222,049 |
| Apr 10, 2026 | 6,450.00 | 6,640.00 | 6,420.00 | 6,440.00 | 6,440.00 | 0.78% | 243,019 |
| Apr 9, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,390.00 | 6,390.00 | -1.84% | 165,783 |
| Apr 8, 2026 | 6,430.00 | 6,560.00 | 6,310.00 | 6,510.00 | 6,510.00 | 4.33% | 387,567 |
| Apr 7, 2026 | 6,400.00 | 6,430.00 | 6,140.00 | 6,240.00 | 6,240.00 | -1.58% | 360,772 |
| Apr 6, 2026 | 6,490.00 | 6,530.00 | 6,300.00 | 6,340.00 | 6,340.00 | -2.16% | 173,980 |
| Apr 3, 2026 | 6,500.00 | 6,660.00 | 6,460.00 | 6,480.00 | 6,480.00 | 0.93% | 132,830 |
| Apr 2, 2026 | 6,730.00 | 6,830.00 | 6,380.00 | 6,420.00 | 6,420.00 | -4.46% | 219,355 |
| Apr 1, 2026 | 6,420.00 | 6,720.00 | 6,420.00 | 6,720.00 | 6,720.00 | 7.18% | 199,211 |
| Mar 31, 2026 | 6,500.00 | 6,560.00 | 6,270.00 | 6,270.00 | 6,270.00 | -4.13% | 235,690 |
| Mar 30, 2026 | 6,680.00 | 6,690.00 | 6,460.00 | 6,540.00 | 6,540.00 | -4.39% | 179,802 |
| Mar 27, 2026 | 6,680.00 | 6,840.00 | 6,600.00 | 6,840.00 | 6,840.00 | -0.58% | 294,699 |
| Mar 26, 2026 | 7,170.00 | 7,170.00 | 6,860.00 | 6,880.00 | 6,880.00 | -4.04% | 282,357 |
| Mar 25, 2026 | 7,150.00 | 7,270.00 | 7,120.00 | 7,170.00 | 7,170.00 | 0.70% | 204,526 |
| Mar 24, 2026 | 7,060.00 | 7,130.00 | 6,980.00 | 7,120.00 | 7,120.00 | 3.34% | 187,561 |
| Mar 23, 2026 | 7,060.00 | 7,130.00 | 6,850.00 | 6,890.00 | 6,890.00 | -3.77% | 284,280 |
| Mar 20, 2026 | 7,180.00 | 7,350.00 | 7,080.00 | 7,160.00 | 7,160.00 | -0.28% | 199,619 |
| Mar 19, 2026 | 6,970.00 | 7,190.00 | 6,920.00 | 7,180.00 | 7,180.00 | 1.13% | 222,497 |
| Mar 18, 2026 | 7,010.00 | 7,100.00 | 6,950.00 | 7,100.00 | 7,100.00 | 2.45% | 282,933 |
| Mar 17, 2026 | 7,070.00 | 7,150.00 | 6,930.00 | 6,930.00 | 6,930.00 | -0.72% | 240,838 |
| Mar 16, 2026 | 7,040.00 | 7,180.00 | 6,850.00 | 6,980.00 | 6,980.00 | 0.14% | 290,253 |
| Mar 13, 2026 | 6,760.00 | 7,080.00 | 6,630.00 | 6,970.00 | 6,970.00 | 1.31% | 636,509 |
| Mar 12, 2026 | 6,900.00 | 7,000.00 | 6,760.00 | 6,880.00 | 6,880.00 | -1.01% | 221,452 |