DREAMTECH Co., Ltd. (KRX:192650)
South Korea · Delayed Price · Currency is KRW 4,195.00
-240.00 (-5.41%)
At close: Jul 24, 2026
DREAMTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,395.00 | 4,405.00 | 4,160.00 | 4,195.00 | 4,195.00 | -5.41% | 250,961 |
| Jul 23, 2026 | 4,255.00 | 4,445.00 | 4,205.00 | 4,435.00 | 4,435.00 | 5.60% | 200,730 |
| Jul 22, 2026 | 4,360.00 | 4,460.00 | 4,195.00 | 4,200.00 | 4,200.00 | -1.75% | 302,913 |
| Jul 21, 2026 | 4,140.00 | 4,275.00 | 4,070.00 | 4,275.00 | 4,275.00 | 2.52% | 612,643 |
| Jul 20, 2026 | 4,320.00 | 4,385.00 | 4,125.00 | 4,170.00 | 4,170.00 | -3.70% | 411,974 |
| Jul 16, 2026 | 4,450.00 | 4,530.00 | 4,255.00 | 4,330.00 | 4,330.00 | -3.24% | 550,979 |
| Jul 15, 2026 | 4,290.00 | 4,520.00 | 4,265.00 | 4,475.00 | 4,475.00 | 6.29% | 388,913 |
| Jul 14, 2026 | 4,240.00 | 4,395.00 | 4,015.00 | 4,210.00 | 4,210.00 | -2.77% | 444,509 |
| Jul 13, 2026 | 4,525.00 | 4,680.00 | 4,225.00 | 4,330.00 | 4,330.00 | -4.31% | 499,564 |
| Jul 10, 2026 | 4,130.00 | 4,635.00 | 4,130.00 | 4,525.00 | 4,525.00 | 11.73% | 543,561 |
| Jul 9, 2026 | 4,090.00 | 4,285.00 | 3,910.00 | 4,050.00 | 4,050.00 | -0.98% | 668,834 |
| Jul 8, 2026 | 4,490.00 | 4,490.00 | 4,055.00 | 4,090.00 | 4,090.00 | -9.01% | 589,251 |
| Jul 7, 2026 | 4,470.00 | 4,840.00 | 4,360.00 | 4,495.00 | 4,495.00 | -0.22% | 448,737 |
| Jul 6, 2026 | 4,695.00 | 4,695.00 | 4,375.00 | 4,505.00 | 4,505.00 | -2.07% | 212,947 |
| Jul 3, 2026 | 4,650.00 | 4,675.00 | 4,405.00 | 4,600.00 | 4,600.00 | -0.86% | 335,240 |
| Jul 2, 2026 | 5,090.00 | 5,090.00 | 4,530.00 | 4,640.00 | 4,640.00 | -9.02% | 393,569 |
| Jul 1, 2026 | 5,050.00 | 5,240.00 | 4,935.00 | 5,100.00 | 5,100.00 | 1.80% | 232,010 |
| Jun 30, 2026 | 4,900.00 | 5,170.00 | 4,775.00 | 5,010.00 | 5,010.00 | 2.35% | 299,773 |
| Jun 29, 2026 | 4,165.00 | 4,925.00 | 4,160.00 | 4,895.00 | 4,895.00 | 16.55% | 447,470 |
| Jun 26, 2026 | 4,320.00 | 4,545.00 | 4,135.00 | 4,200.00 | 4,200.00 | -2.78% | 558,575 |
| Jun 25, 2026 | 4,530.00 | 4,710.00 | 4,295.00 | 4,320.00 | 4,320.00 | -3.79% | 467,086 |
| Jun 24, 2026 | 4,775.00 | 4,855.00 | 4,435.00 | 4,490.00 | 4,490.00 | -6.46% | 731,599 |
| Jun 23, 2026 | 5,080.00 | 5,100.00 | 4,730.00 | 4,800.00 | 4,800.00 | -5.51% | 386,180 |
| Jun 22, 2026 | 5,370.00 | 5,470.00 | 5,040.00 | 5,080.00 | 5,080.00 | -5.75% | 297,599 |
| Jun 19, 2026 | 5,660.00 | 5,720.00 | 5,210.00 | 5,390.00 | 5,390.00 | -3.75% | 469,408 |
| Jun 18, 2026 | 5,680.00 | 6,030.00 | 5,550.00 | 5,600.00 | 5,600.00 | -3.45% | 589,902 |
| Jun 17, 2026 | 6,090.00 | 6,100.00 | 5,710.00 | 5,800.00 | 5,800.00 | -7.35% | 759,728 |
| Jun 16, 2026 | 6,500.00 | 6,520.00 | 5,570.00 | 6,260.00 | 6,260.00 | -0.95% | 2,731,794 |
| Jun 15, 2026 | 5,910.00 | 6,550.00 | 5,900.00 | 6,320.00 | 6,320.00 | 7.85% | 3,723,805 |
| Jun 12, 2026 | 4,600.00 | 5,860.00 | 4,600.00 | 5,860.00 | 5,860.00 | 29.79% | 1,539,517 |
| Jun 11, 2026 | 4,660.00 | 4,810.00 | 4,415.00 | 4,515.00 | 4,515.00 | -3.11% | 411,632 |
| Jun 10, 2026 | 4,740.00 | 4,980.00 | 4,565.00 | 4,660.00 | 4,660.00 | -2.71% | 442,551 |
| Jun 9, 2026 | 4,250.00 | 4,930.00 | 4,250.00 | 4,790.00 | 4,790.00 | 12.57% | 571,028 |
| Jun 8, 2026 | 4,300.00 | 4,500.00 | 4,250.00 | 4,255.00 | 4,255.00 | -8.49% | 448,271 |
| Jun 5, 2026 | 4,715.00 | 4,805.00 | 4,580.00 | 4,650.00 | 4,650.00 | -2.52% | 293,692 |
| Jun 4, 2026 | 4,795.00 | 5,070.00 | 4,740.00 | 4,770.00 | 4,770.00 | -0.52% | 249,121 |
| Jun 2, 2026 | 4,880.00 | 4,930.00 | 4,710.00 | 4,795.00 | 4,795.00 | -1.74% | 335,347 |
| Jun 1, 2026 | 4,880.00 | 4,970.00 | 4,765.00 | 4,880.00 | 4,880.00 | -1.31% | 373,723 |
| May 29, 2026 | 5,050.00 | 5,110.00 | 4,865.00 | 4,945.00 | 4,945.00 | -1.88% | 251,284 |
| May 28, 2026 | 5,070.00 | 5,120.00 | 4,880.00 | 5,040.00 | 5,040.00 | -0.40% | 400,328 |
| May 27, 2026 | 5,350.00 | 5,370.00 | 5,000.00 | 5,060.00 | 5,060.00 | -4.89% | 638,969 |
| May 26, 2026 | 5,780.00 | 5,820.00 | 5,320.00 | 5,320.00 | 5,320.00 | -6.67% | 656,314 |
| May 22, 2026 | 5,550.00 | 5,780.00 | 5,550.00 | 5,700.00 | 5,700.00 | 2.52% | 159,793 |
| May 21, 2026 | 5,540.00 | 5,710.00 | 5,480.00 | 5,560.00 | 5,560.00 | 2.96% | 279,948 |
| May 20, 2026 | 5,490.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | -1.64% | 450,836 |
| 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% | 1,053,620 |
| 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 |