DREAMTECH Co., Ltd. (KRX:192650)
South Korea · Delayed Price · Currency is KRW 6,590.00
-200.00 (-2.95%)
May 6, 2026, 3:30 PM KST
DREAMTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 6,820.00 | 6,940.00 | 6,590.00 | 6,590.00 | 6,590.00 | -2.95% | 490,463 |
| 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% | 243,267 |
| Apr 29, 2026 | 6,790.00 | 6,900.00 | 6,720.00 | 6,850.00 | 6,850.00 | 1.03% | 206,785 |
| Apr 28, 2026 | 6,950.00 | 6,950.00 | 6,740.00 | 6,780.00 | 6,780.00 | -1.31% | 267,604 |
| Apr 27, 2026 | 6,920.00 | 6,980.00 | 6,840.00 | 6,870.00 | 6,870.00 | 0.29% | 325,963 |
| Apr 24, 2026 | 6,650.00 | 6,860.00 | 6,650.00 | 6,850.00 | 6,850.00 | 3.01% | 318,034 |
| Apr 23, 2026 | 6,860.00 | 6,900.00 | 6,560.00 | 6,650.00 | 6,650.00 | -2.35% | 346,129 |
| Apr 22, 2026 | 6,730.00 | 6,840.00 | 6,630.00 | 6,810.00 | 6,810.00 | 1.19% | 225,293 |
| 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% | 196,461 |
| Apr 17, 2026 | 6,760.00 | 6,780.00 | 6,680.00 | 6,770.00 | 6,770.00 | 0.30% | 208,697 |
| 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% | 300,430 |
| 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% | 242,033 |
| Apr 9, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,390.00 | 6,390.00 | -1.84% | 165,494 |
| Apr 8, 2026 | 6,430.00 | 6,560.00 | 6,310.00 | 6,510.00 | 6,510.00 | 4.33% | 387,058 |
| Apr 7, 2026 | 6,400.00 | 6,430.00 | 6,140.00 | 6,240.00 | 6,240.00 | -1.58% | 360,459 |
| Apr 6, 2026 | 6,490.00 | 6,530.00 | 6,300.00 | 6,340.00 | 6,340.00 | -2.16% | 173,231 |
| Apr 3, 2026 | 6,500.00 | 6,660.00 | 6,460.00 | 6,480.00 | 6,480.00 | 0.93% | 132,620 |
| Apr 2, 2026 | 6,730.00 | 6,830.00 | 6,380.00 | 6,420.00 | 6,420.00 | -4.46% | 219,330 |
| Apr 1, 2026 | 6,420.00 | 6,720.00 | 6,420.00 | 6,720.00 | 6,720.00 | 7.18% | 125,348 |
| Mar 31, 2026 | 6,500.00 | 6,560.00 | 6,270.00 | 6,270.00 | 6,270.00 | -4.13% | 235,542 |
| 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 |
| Mar 11, 2026 | 6,840.00 | 7,190.00 | 6,840.00 | 6,950.00 | 6,950.00 | 2.96% | 311,066 |
| Mar 10, 2026 | 6,720.00 | 6,810.00 | 6,650.00 | 6,750.00 | 6,750.00 | 3.05% | 280,088 |
| Mar 9, 2026 | 6,660.00 | 6,700.00 | 6,410.00 | 6,550.00 | 6,550.00 | -4.66% | 328,524 |
| Mar 6, 2026 | 6,760.00 | 6,980.00 | 6,590.00 | 6,870.00 | 6,870.00 | 1.33% | 298,513 |
| Mar 5, 2026 | 6,800.00 | 6,900.00 | 6,640.00 | 6,780.00 | 6,780.00 | 4.63% | 586,920 |
| Mar 4, 2026 | 6,920.00 | 7,160.00 | 6,260.00 | 6,480.00 | 6,480.00 | -10.12% | 934,499 |
| Mar 3, 2026 | 7,610.00 | 7,710.00 | 7,180.00 | 7,210.00 | 7,210.00 | -7.45% | 778,449 |
| Feb 27, 2026 | 7,900.00 | 7,910.00 | 7,630.00 | 7,790.00 | 7,790.00 | -1.89% | 396,285 |
| Feb 26, 2026 | 8,120.00 | 8,160.00 | 7,910.00 | 7,940.00 | 7,940.00 | -1.85% | 437,806 |
| Feb 25, 2026 | 8,200.00 | 8,260.00 | 8,040.00 | 8,090.00 | 8,090.00 | -0.74% | 450,520 |
| Feb 24, 2026 | 8,090.00 | 8,290.00 | 7,990.00 | 8,150.00 | 8,150.00 | 0.74% | 382,892 |
| Feb 23, 2026 | 8,440.00 | 8,450.00 | 7,930.00 | 8,090.00 | 8,090.00 | -3.11% | 745,499 |