Skip to main content
DREAMTECH Co., Ltd. (KRX:192650)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,270.00
+20.00 (0.28%)
At close: Dec 5, 2025

DREAMTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257,370.007,520.007,210.007,270.007,270.000.28%265,912
Dec 4, 20257,330.007,390.007,200.007,250.007,250.00-0.28%249,410
Dec 3, 20257,070.007,300.007,060.007,270.007,270.003.12%150,546
Dec 2, 20257,050.007,060.006,980.007,050.007,050.000.14%67,595
Dec 1, 20257,180.007,180.006,970.007,040.007,040.00-0.85%99,293
Nov 28, 20256,890.007,200.006,850.007,100.007,100.002.90%199,709
Nov 27, 20256,880.006,960.006,840.006,900.006,900.000.15%76,388
Nov 26, 20256,830.006,890.006,750.006,890.006,890.000.88%107,539
Nov 25, 20256,900.006,900.006,660.006,830.006,830.001.94%116,783
Nov 24, 20256,860.006,870.006,680.006,700.006,700.00-1.18%117,749
Nov 21, 20256,860.006,910.006,750.006,780.006,780.00-5.17%175,783
Nov 20, 20256,950.007,180.006,950.007,150.007,150.003.47%135,695
Nov 19, 20256,900.006,970.006,610.006,910.006,910.000.44%127,212
Nov 18, 20256,970.007,060.006,840.006,880.006,880.00-3.37%125,645
Nov 17, 20257,050.007,200.006,950.007,120.007,120.000.99%79,746
Nov 14, 20257,100.007,170.007,020.007,050.007,050.00-3.03%162,200
Nov 13, 20257,310.007,370.007,190.007,270.007,270.00-0.55%142,667
Nov 12, 20257,310.007,370.007,250.007,310.007,310.000.41%129,643
Nov 11, 20257,220.007,400.007,190.007,280.007,280.000.55%218,688
Nov 10, 20256,930.007,250.006,810.007,240.007,240.004.93%170,965
Nov 7, 20257,030.007,030.006,760.006,900.006,900.00-2.82%205,577
Nov 6, 20257,250.007,340.006,910.007,100.007,100.000.28%240,917
Nov 5, 20257,080.007,150.006,800.007,080.007,080.00-1.94%371,439
Nov 4, 20257,240.007,290.007,000.007,220.007,220.001.40%341,462
Nov 3, 20256,420.007,120.006,380.007,120.007,120.0011.25%1,051,409
Oct 31, 20256,370.006,420.006,310.006,400.006,400.000.95%147,619
Oct 30, 20256,470.006,540.006,300.006,340.006,340.00-2.91%192,887
Oct 29, 20256,390.006,540.006,310.006,530.006,530.003.00%243,970
Oct 28, 20256,230.006,370.006,220.006,340.006,340.000.79%141,901
Oct 27, 20256,200.006,320.006,130.006,290.006,290.002.11%120,447
Oct 24, 20256,160.006,210.006,120.006,160.006,160.000.33%79,641
Oct 23, 20256,210.006,210.006,050.006,140.006,140.00-1.13%101,188
Oct 22, 20256,270.006,270.006,070.006,210.006,210.00-0.96%109,639
Oct 21, 20256,320.006,400.006,220.006,270.006,270.00-0.79%154,180
Oct 20, 20256,230.006,340.006,190.006,320.006,320.001.94%107,490
Oct 17, 20256,280.006,280.006,130.006,200.006,200.00-1.27%124,676
Oct 16, 20256,200.006,300.006,160.006,280.006,280.001.62%110,756
Oct 15, 20256,100.006,180.006,090.006,180.006,180.000.98%58,629
Oct 14, 20256,180.006,270.006,030.006,120.006,120.00-0.65%136,544
Oct 13, 20256,130.006,200.006,050.006,160.006,160.00-1.91%123,506
Oct 10, 20256,250.006,310.006,190.006,280.006,280.002.78%98,283
Oct 2, 20256,110.006,190.006,080.006,110.006,110.000.49%60,386
Oct 1, 20256,120.006,140.006,050.006,080.006,080.00-0.33%52,389
Sep 30, 20256,140.006,180.006,070.006,100.006,100.00-0.49%48,696
Sep 29, 20256,120.006,170.006,100.006,130.006,130.000.33%68,819
Sep 26, 20256,380.006,380.006,040.006,110.006,110.00-3.63%168,716
Sep 25, 20256,370.006,450.006,320.006,340.006,340.00-0.94%54,673
Sep 24, 20256,520.006,520.006,310.006,400.006,400.00-1.54%117,622
Sep 23, 20256,620.006,620.006,450.006,500.006,500.00-1.52%86,292
Sep 22, 20256,600.006,670.006,560.006,600.006,600.00-76,952
Sep 19, 20256,700.006,740.006,580.006,600.006,600.00-1.20%111,975
Sep 18, 20256,590.006,680.006,570.006,680.006,680.001.52%110,148
Sep 17, 20256,650.006,650.006,490.006,580.006,580.00-1.64%133,036
Sep 16, 20256,750.006,750.006,660.006,690.006,690.00-0.30%116,137
Sep 15, 20256,710.006,720.006,600.006,710.006,710.000.45%137,826
Sep 12, 20256,660.006,690.006,540.006,680.006,680.000.75%212,249
Sep 11, 20256,570.006,730.006,540.006,630.006,630.001.84%273,159
Sep 10, 20256,500.006,530.006,410.006,510.006,510.000.31%140,202
Sep 9, 20256,440.006,500.006,370.006,490.006,490.000.46%97,670
Sep 8, 20256,470.006,510.006,410.006,460.006,460.00-0.62%77,175
Sep 5, 20256,580.006,580.006,450.006,500.006,500.00-0.31%85,323
Sep 4, 20256,450.006,550.006,450.006,520.006,520.001.24%145,877
Sep 3, 20256,370.006,480.006,360.006,440.006,440.001.42%118,096
Sep 2, 20256,230.006,380.006,140.006,350.006,350.002.09%111,746
Sep 1, 20256,310.006,310.006,130.006,220.006,220.00-2.35%116,164
Aug 29, 20256,440.006,440.006,320.006,370.006,370.00-78,778
Aug 28, 20256,230.006,440.006,230.006,370.006,370.001.27%186,792
Aug 27, 20256,260.006,300.006,220.006,290.006,290.000.64%114,796
Aug 26, 20256,170.006,270.006,140.006,250.006,250.001.13%95,332
Aug 25, 20256,090.006,190.006,050.006,180.006,180.002.32%151,921
Aug 22, 20256,080.006,120.006,010.006,040.006,040.00-106,741
Aug 21, 20255,980.006,090.005,970.006,040.006,040.000.33%118,791
Aug 20, 20256,010.006,050.005,890.006,020.006,020.00-0.66%208,159
Aug 19, 20256,090.006,120.006,020.006,060.006,060.00-0.98%100,934
Aug 18, 20256,270.006,300.006,050.006,120.006,120.00-2.08%154,734
Aug 14, 20256,470.006,470.006,250.006,250.006,250.00-3.40%138,298
Aug 13, 20256,360.006,500.006,330.006,470.006,470.002.21%184,639
Aug 12, 20256,370.006,470.006,280.006,330.006,330.00-0.63%145,362
Aug 11, 20256,380.006,400.006,300.006,370.006,370.00-0.16%146,477
Aug 8, 20256,390.006,440.006,320.006,380.006,380.00-0.31%103,294
Aug 7, 20256,420.006,480.006,310.006,400.006,400.000.31%169,668
Aug 6, 20256,150.006,440.006,130.006,380.006,380.002.90%214,296
Aug 5, 20256,130.006,330.006,130.006,200.006,200.000.98%204,418
Aug 4, 20255,900.006,160.005,830.006,140.006,140.004.42%175,832
Aug 1, 20256,110.006,130.005,880.005,880.005,880.00-4.39%244,123
Jul 31, 20256,110.006,170.006,070.006,150.006,150.000.82%101,389
Jul 30, 20256,030.006,140.006,020.006,100.006,100.000.99%84,158
Jul 29, 20256,040.006,060.005,940.006,040.006,040.000.17%72,446
Jul 28, 20256,010.006,080.005,960.006,030.006,030.000.67%84,474
Jul 25, 20256,070.006,190.005,990.005,990.005,990.00-1.80%119,454
Jul 24, 20256,160.006,190.006,080.006,100.006,100.00-0.97%111,036
Jul 23, 20256,210.006,210.006,040.006,160.006,160.00-0.16%145,323
Jul 22, 20256,320.006,400.006,160.006,170.006,170.00-2.22%192,722
Jul 21, 20256,310.006,340.006,230.006,310.006,310.00-100,962
Jul 18, 20256,310.006,380.006,280.006,310.006,310.000.48%113,131
Jul 17, 20256,280.006,300.006,170.006,280.006,280.000.16%75,336
Jul 16, 20256,300.006,400.006,220.006,270.006,270.00-127,698
Jul 15, 20256,210.006,310.006,190.006,270.006,270.000.80%91,114
Jul 14, 20256,220.006,230.006,110.006,220.006,220.000.32%91,926
Jul 11, 20256,180.006,250.006,130.006,200.006,200.000.98%137,663