DREAMTECH Co., Ltd. (KRX:192650)
South Korea · Delayed Price · Currency is KRW 8,450.00
-80.00 (-0.94%)
At close: Sep 23, 2026
DREAMTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,500.00 | 8,590.00 | 8,310.00 | 8,450.00 | 8,450.00 | -0.94% | 808,991 |
| Sep 22, 2026 | 8,200.00 | 8,690.00 | 8,100.00 | 8,530.00 | 8,530.00 | 4.02% | 2,328,487 |
| Sep 21, 2026 | 7,610.00 | 8,280.00 | 7,520.00 | 8,200.00 | 8,200.00 | 7.33% | 2,601,863 |
| Sep 18, 2026 | 7,660.00 | 7,760.00 | 7,450.00 | 7,640.00 | 7,640.00 | -0.26% | 1,116,886 |
| Sep 17, 2026 | 7,190.00 | 8,080.00 | 7,190.00 | 7,660.00 | 7,660.00 | 7.74% | 5,175,929 |
| Sep 16, 2026 | 6,880.00 | 7,300.00 | 6,550.00 | 7,110.00 | 7,110.00 | 4.71% | 1,911,862 |
| Sep 15, 2026 | 6,420.00 | 6,880.00 | 6,290.00 | 6,790.00 | 6,790.00 | 6.43% | 1,400,285 |
| Sep 14, 2026 | 6,300.00 | 6,610.00 | 6,120.00 | 6,380.00 | 6,380.00 | -0.16% | 444,903 |
| Sep 11, 2026 | 6,230.00 | 6,790.00 | 6,130.00 | 6,390.00 | 6,390.00 | 1.75% | 1,174,980 |
| Sep 10, 2026 | 6,290.00 | 6,320.00 | 6,050.00 | 6,280.00 | 6,280.00 | -0.16% | 225,526 |
| Sep 9, 2026 | 6,180.00 | 6,480.00 | 6,120.00 | 6,290.00 | 6,290.00 | 1.78% | 377,546 |
| Sep 8, 2026 | 6,450.00 | 6,460.00 | 6,110.00 | 6,180.00 | 6,180.00 | -4.19% | 400,838 |
| Sep 7, 2026 | 6,420.00 | 6,570.00 | 6,310.00 | 6,450.00 | 6,450.00 | 2.38% | 525,689 |
| Sep 4, 2026 | 6,130.00 | 6,400.00 | 6,130.00 | 6,300.00 | 6,300.00 | 2.94% | 413,138 |
| Sep 3, 2026 | 6,210.00 | 6,660.00 | 6,100.00 | 6,120.00 | 6,120.00 | -1.45% | 781,744 |
| Sep 2, 2026 | 5,800.00 | 6,380.00 | 5,710.00 | 6,210.00 | 6,210.00 | 5.61% | 857,580 |
| Sep 1, 2026 | 5,740.00 | 5,960.00 | 5,700.00 | 5,880.00 | 5,880.00 | 1.91% | 362,545 |
| Aug 31, 2026 | 6,090.00 | 6,140.00 | 5,560.00 | 5,770.00 | 5,770.00 | -6.18% | 602,597 |
| Aug 28, 2026 | 5,800.00 | 6,330.00 | 5,780.00 | 6,150.00 | 6,150.00 | 4.59% | 1,149,083 |
| Aug 27, 2026 | 5,520.00 | 6,490.00 | 5,460.00 | 5,880.00 | 5,880.00 | 12.00% | 4,285,563 |
| Aug 26, 2026 | 5,060.00 | 5,290.00 | 4,950.00 | 5,250.00 | 5,250.00 | 3.75% | 329,817 |
| Aug 25, 2026 | 4,795.00 | 5,080.00 | 4,575.00 | 5,060.00 | 5,060.00 | 7.20% | 243,090 |
| Aug 24, 2026 | 4,710.00 | 4,815.00 | 4,600.00 | 4,720.00 | 4,720.00 | 1.83% | 216,739 |
| Aug 21, 2026 | 4,800.00 | 4,855.00 | 4,630.00 | 4,635.00 | 4,635.00 | -5.12% | 169,570 |
| Aug 20, 2026 | 4,730.00 | 4,920.00 | 4,730.00 | 4,885.00 | 4,885.00 | 4.27% | 152,634 |
| Aug 19, 2026 | 4,715.00 | 4,865.00 | 4,610.00 | 4,685.00 | 4,685.00 | -3.40% | 300,867 |
| Aug 18, 2026 | 5,090.00 | 5,140.00 | 4,805.00 | 4,850.00 | 4,850.00 | -6.73% | 313,126 |
| Aug 14, 2026 | 5,210.00 | 5,270.00 | 5,030.00 | 5,200.00 | 5,200.00 | 0.19% | 185,155 |
| Aug 13, 2026 | 5,240.00 | 5,300.00 | 5,060.00 | 5,190.00 | 5,190.00 | -0.95% | 215,403 |
| Aug 12, 2026 | 5,180.00 | 5,320.00 | 5,140.00 | 5,240.00 | 5,240.00 | 1.16% | 248,440 |
| Aug 11, 2026 | 4,925.00 | 5,200.00 | 4,830.00 | 5,180.00 | 5,180.00 | 5.28% | 276,850 |
| Aug 10, 2026 | 4,760.00 | 4,920.00 | 4,575.00 | 4,920.00 | 4,920.00 | 6.96% | 230,416 |
| Aug 7, 2026 | 4,665.00 | 4,720.00 | 4,520.00 | 4,600.00 | 4,600.00 | -0.86% | 195,677 |
| Aug 6, 2026 | 4,545.00 | 4,660.00 | 4,460.00 | 4,640.00 | 4,640.00 | 1.42% | 279,961 |
| Aug 5, 2026 | 4,500.00 | 4,620.00 | 4,440.00 | 4,575.00 | 4,575.00 | 3.16% | 242,487 |
| Aug 4, 2026 | 4,255.00 | 4,435.00 | 4,255.00 | 4,435.00 | 4,435.00 | 4.23% | 175,019 |
| Aug 3, 2026 | 4,220.00 | 4,365.00 | 4,130.00 | 4,255.00 | 4,255.00 | 1.43% | 340,427 |
| Jul 31, 2026 | 4,280.00 | 4,280.00 | 4,035.00 | 4,195.00 | 4,195.00 | 7.56% | 307,152 |
| Jul 30, 2026 | 3,605.00 | 3,980.00 | 3,605.00 | 3,900.00 | 3,900.00 | 4.56% | 372,935 |
| Jul 29, 2026 | 4,000.00 | 4,045.00 | 3,565.00 | 3,730.00 | 3,730.00 | -5.33% | 768,833 |
| Jul 28, 2026 | 4,115.00 | 4,240.00 | 3,920.00 | 3,940.00 | 3,940.00 | -7.73% | 436,550 |
| Jul 27, 2026 | 4,300.00 | 4,380.00 | 4,190.00 | 4,270.00 | 4,270.00 | 1.79% | 232,547 |
| Jul 24, 2026 | 4,395.00 | 4,405.00 | 4,160.00 | 4,195.00 | 4,195.00 | -5.41% | 252,732 |
| Jul 23, 2026 | 4,255.00 | 4,445.00 | 4,205.00 | 4,435.00 | 4,435.00 | 5.60% | 200,887 |
| Jul 22, 2026 | 4,360.00 | 4,460.00 | 4,195.00 | 4,200.00 | 4,200.00 | -1.75% | 303,018 |
| Jul 21, 2026 | 4,140.00 | 4,275.00 | 4,070.00 | 4,275.00 | 4,275.00 | 2.52% | 613,715 |
| Jul 20, 2026 | 4,320.00 | 4,385.00 | 4,125.00 | 4,170.00 | 4,170.00 | -3.70% | 412,271 |
| Jul 16, 2026 | 4,450.00 | 4,530.00 | 4,255.00 | 4,330.00 | 4,330.00 | -3.24% | 551,278 |
| Jul 15, 2026 | 4,290.00 | 4,520.00 | 4,265.00 | 4,475.00 | 4,475.00 | 6.29% | 388,918 |
| Jul 14, 2026 | 4,240.00 | 4,395.00 | 4,015.00 | 4,210.00 | 4,210.00 | -2.77% | 445,848 |