DREAMTECH Co., Ltd. (KRX:192650)
South Korea
· Delayed Price · Currency is KRW 6,550.00
-320.00 (-4.66%)
At close: Mar 9, 2026
DREAMTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,660.00 | 6,700.00 | 6,410.00 | 6,550.00 | 6,550.00 | -4.66% | 327,694 |
| Mar 6, 2026 | 6,760.00 | 6,980.00 | 6,590.00 | 6,870.00 | 6,870.00 | 1.33% | 296,957 |
| Mar 5, 2026 | 6,800.00 | 6,900.00 | 6,640.00 | 6,780.00 | 6,780.00 | 4.63% | 586,334 |
| Mar 4, 2026 | 6,920.00 | 7,160.00 | 6,260.00 | 6,480.00 | 6,480.00 | -10.12% | 929,821 |
| Mar 3, 2026 | 7,610.00 | 7,710.00 | 7,180.00 | 7,210.00 | 7,210.00 | -7.45% | 776,732 |
| 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 |
| Feb 20, 2026 | 8,330.00 | 8,560.00 | 8,280.00 | 8,350.00 | 8,350.00 | 0.48% | 428,395 |
| Feb 19, 2026 | 8,220.00 | 8,350.00 | 8,160.00 | 8,310.00 | 8,310.00 | 1.59% | 502,279 |
| Feb 13, 2026 | 8,660.00 | 8,660.00 | 8,130.00 | 8,180.00 | 8,180.00 | -5.65% | 819,017 |
| Feb 12, 2026 | 8,080.00 | 9,120.00 | 8,030.00 | 8,670.00 | 8,670.00 | 7.97% | 1,948,008 |
| Feb 11, 2026 | 7,900.00 | 8,190.00 | 7,740.00 | 8,030.00 | 8,030.00 | 2.29% | 502,203 |
| Feb 10, 2026 | 8,010.00 | 8,100.00 | 7,810.00 | 7,850.00 | 7,850.00 | -1.88% | 492,425 |
| Feb 9, 2026 | 7,900.00 | 8,050.00 | 7,830.00 | 8,000.00 | 8,000.00 | 4.30% | 381,652 |
| Feb 6, 2026 | 7,680.00 | 7,890.00 | 7,330.00 | 7,670.00 | 7,670.00 | -1.92% | 518,108 |
| Feb 5, 2026 | 8,010.00 | 8,045.00 | 7,780.00 | 7,820.00 | 7,820.00 | -4.28% | 645,865 |
| Feb 4, 2026 | 8,340.00 | 8,370.00 | 8,100.00 | 8,170.00 | 8,170.00 | -2.85% | 487,541 |
| Feb 3, 2026 | 7,800.00 | 8,420.00 | 7,750.00 | 8,410.00 | 8,410.00 | 10.66% | 1,211,077 |
| Feb 2, 2026 | 7,830.00 | 8,030.00 | 7,590.00 | 7,600.00 | 7,600.00 | -3.92% | 661,215 |
| Jan 30, 2026 | 8,190.00 | 8,190.00 | 7,830.00 | 7,910.00 | 7,910.00 | -3.42% | 766,764 |
| Jan 29, 2026 | 8,300.00 | 8,430.00 | 7,700.00 | 8,190.00 | 8,190.00 | 1.61% | 1,553,417 |
| Jan 28, 2026 | 7,560.00 | 8,110.00 | 7,530.00 | 8,060.00 | 8,060.00 | 7.18% | 1,584,433 |
| Jan 27, 2026 | 7,450.00 | 7,580.00 | 7,410.00 | 7,520.00 | 7,520.00 | 1.62% | 693,672 |
| Jan 26, 2026 | 7,380.00 | 7,480.00 | 7,280.00 | 7,400.00 | 7,400.00 | 0.82% | 429,320 |
| Jan 23, 2026 | 7,130.00 | 7,340.00 | 7,040.00 | 7,340.00 | 7,340.00 | 2.95% | 474,850 |
| Jan 22, 2026 | 7,150.00 | 7,340.00 | 7,070.00 | 7,130.00 | 7,130.00 | -0.28% | 357,911 |
| Jan 21, 2026 | 7,100.00 | 7,180.00 | 6,950.00 | 7,150.00 | 7,150.00 | -1.24% | 416,383 |
| Jan 20, 2026 | 7,440.00 | 7,440.00 | 7,130.00 | 7,240.00 | 7,240.00 | -1.90% | 555,855 |
| Jan 19, 2026 | 7,200.00 | 7,500.00 | 7,100.00 | 7,380.00 | 7,380.00 | 2.50% | 931,744 |
| Jan 16, 2026 | 6,940.00 | 7,300.00 | 6,940.00 | 7,200.00 | 7,200.00 | 3.30% | 575,813 |
| Jan 15, 2026 | 6,950.00 | 6,980.00 | 6,810.00 | 6,970.00 | 6,970.00 | 0.29% | 193,126 |
| Jan 14, 2026 | 7,000.00 | 7,080.00 | 6,890.00 | 6,950.00 | 6,950.00 | -1.14% | 179,925 |
| Jan 13, 2026 | 7,060.00 | 7,150.00 | 6,910.00 | 7,030.00 | 7,030.00 | 0.72% | 260,722 |
| Jan 12, 2026 | 6,880.00 | 7,060.00 | 6,840.00 | 6,980.00 | 6,980.00 | 1.60% | 224,942 |
| Jan 9, 2026 | 6,950.00 | 7,040.00 | 6,850.00 | 6,870.00 | 6,870.00 | -1.15% | 243,422 |
| Jan 8, 2026 | 7,360.00 | 7,380.00 | 6,940.00 | 6,950.00 | 6,950.00 | -4.79% | 600,137 |
| Jan 7, 2026 | 7,190.00 | 7,360.00 | 7,110.00 | 7,300.00 | 7,300.00 | 1.67% | 438,842 |
| Jan 6, 2026 | 7,170.00 | 7,350.00 | 7,090.00 | 7,180.00 | 7,180.00 | 0.56% | 499,147 |
| Jan 5, 2026 | 7,180.00 | 7,270.00 | 7,070.00 | 7,140.00 | 7,140.00 | 0.42% | 390,434 |
| Jan 2, 2026 | 7,060.00 | 7,170.00 | 6,930.00 | 7,110.00 | 7,110.00 | 0.71% | 264,064 |
| Dec 30, 2025 | 7,020.00 | 7,080.00 | 6,950.00 | 7,060.00 | 7,060.00 | 0.57% | 135,943 |
| Dec 29, 2025 | 6,920.00 | 7,040.00 | 6,880.00 | 7,020.00 | 7,020.00 | -1.13% | 135,459 |
| Dec 26, 2025 | 7,040.00 | 7,150.00 | 7,030.00 | 7,100.00 | 6,874.00 | 1.57% | 110,552 |
| Dec 24, 2025 | 7,060.00 | 7,060.00 | 6,980.00 | 6,990.00 | 6,767.50 | -0.57% | 85,979 |
| Dec 23, 2025 | 7,150.00 | 7,220.00 | 7,000.00 | 7,030.00 | 6,806.23 | -1.40% | 76,589 |
| Dec 22, 2025 | 7,040.00 | 7,160.00 | 7,000.00 | 7,130.00 | 6,903.05 | 2.30% | 137,842 |
| Dec 19, 2025 | 6,940.00 | 7,010.00 | 6,880.00 | 6,970.00 | 6,748.14 | 1.16% | 73,896 |
| Dec 18, 2025 | 6,850.00 | 6,950.00 | 6,790.00 | 6,890.00 | 6,670.68 | -0.58% | 87,149 |
| Dec 17, 2025 | 7,000.00 | 7,000.00 | 6,870.00 | 6,930.00 | 6,709.41 | -0.29% | 109,913 |
| Dec 16, 2025 | 7,130.00 | 7,130.00 | 6,900.00 | 6,950.00 | 6,728.77 | -2.52% | 241,021 |
| Dec 15, 2025 | 7,160.00 | 7,170.00 | 7,060.00 | 7,130.00 | 6,903.05 | -1.38% | 120,897 |
| Dec 12, 2025 | 7,130.00 | 7,240.00 | 7,060.00 | 7,230.00 | 6,999.86 | 2.55% | 135,305 |
| Dec 11, 2025 | 7,150.00 | 7,150.00 | 7,040.00 | 7,050.00 | 6,825.59 | -0.84% | 129,732 |
| Dec 10, 2025 | 7,110.00 | 7,190.00 | 7,080.00 | 7,110.00 | 6,883.68 | 0.14% | 124,897 |
| Dec 9, 2025 | 7,200.00 | 7,240.00 | 7,070.00 | 7,100.00 | 6,874.00 | -1.93% | 249,997 |
| Dec 8, 2025 | 7,330.00 | 7,330.00 | 7,140.00 | 7,240.00 | 7,009.54 | -0.41% | 107,838 |
| Dec 5, 2025 | 7,370.00 | 7,520.00 | 7,210.00 | 7,270.00 | 7,038.59 | 0.28% | 265,912 |
| Dec 4, 2025 | 7,330.00 | 7,390.00 | 7,200.00 | 7,250.00 | 7,019.23 | -0.28% | 249,410 |
| Dec 3, 2025 | 7,070.00 | 7,300.00 | 7,060.00 | 7,270.00 | 7,038.59 | 3.12% | 150,546 |
| Dec 2, 2025 | 7,050.00 | 7,060.00 | 6,980.00 | 7,050.00 | 6,825.59 | 0.14% | 67,595 |
| Dec 1, 2025 | 7,180.00 | 7,180.00 | 6,970.00 | 7,040.00 | 6,815.91 | -0.85% | 99,293 |
| Nov 28, 2025 | 6,890.00 | 7,200.00 | 6,850.00 | 7,100.00 | 6,874.00 | 2.90% | 199,709 |
| Nov 27, 2025 | 6,880.00 | 6,960.00 | 6,840.00 | 6,900.00 | 6,680.37 | 0.15% | 76,388 |
| Nov 26, 2025 | 6,830.00 | 6,890.00 | 6,750.00 | 6,890.00 | 6,670.68 | 0.88% | 107,539 |
| Nov 25, 2025 | 6,900.00 | 6,900.00 | 6,660.00 | 6,830.00 | 6,612.59 | 1.94% | 116,783 |
| Nov 24, 2025 | 6,860.00 | 6,870.00 | 6,680.00 | 6,700.00 | 6,486.73 | -1.18% | 117,749 |
| Nov 21, 2025 | 6,860.00 | 6,910.00 | 6,750.00 | 6,780.00 | 6,564.19 | -5.17% | 175,783 |
| Nov 20, 2025 | 6,950.00 | 7,180.00 | 6,950.00 | 7,150.00 | 6,922.41 | 3.47% | 135,695 |
| Nov 19, 2025 | 6,900.00 | 6,970.00 | 6,610.00 | 6,910.00 | 6,690.05 | 0.44% | 127,212 |
| Nov 18, 2025 | 6,970.00 | 7,060.00 | 6,840.00 | 6,880.00 | 6,661.00 | -3.37% | 125,645 |
| Nov 17, 2025 | 7,050.00 | 7,200.00 | 6,950.00 | 7,120.00 | 6,893.36 | 0.99% | 79,746 |
| Nov 14, 2025 | 7,100.00 | 7,170.00 | 7,020.00 | 7,050.00 | 6,825.59 | -3.03% | 162,200 |
| Nov 13, 2025 | 7,310.00 | 7,370.00 | 7,190.00 | 7,270.00 | 7,038.59 | -0.55% | 142,667 |
| Nov 12, 2025 | 7,310.00 | 7,370.00 | 7,250.00 | 7,310.00 | 7,077.32 | 0.41% | 129,643 |
| Nov 11, 2025 | 7,220.00 | 7,400.00 | 7,190.00 | 7,280.00 | 7,048.27 | 0.55% | 218,688 |
| Nov 10, 2025 | 6,930.00 | 7,250.00 | 6,810.00 | 7,240.00 | 7,009.54 | 4.93% | 170,965 |
| Nov 7, 2025 | 7,030.00 | 7,030.00 | 6,760.00 | 6,900.00 | 6,680.37 | -2.82% | 205,577 |
| Nov 6, 2025 | 7,250.00 | 7,340.00 | 6,910.00 | 7,100.00 | 6,874.00 | 0.28% | 240,917 |
| Nov 5, 2025 | 7,080.00 | 7,150.00 | 6,800.00 | 7,080.00 | 6,854.64 | -1.94% | 371,439 |
| Nov 4, 2025 | 7,240.00 | 7,290.00 | 7,000.00 | 7,220.00 | 6,990.18 | 1.40% | 341,462 |
| Nov 3, 2025 | 6,420.00 | 7,120.00 | 6,380.00 | 7,120.00 | 6,893.36 | 11.25% | 1,051,409 |
| Oct 31, 2025 | 6,370.00 | 6,420.00 | 6,310.00 | 6,400.00 | 6,196.28 | 0.95% | 147,619 |
| Oct 30, 2025 | 6,470.00 | 6,540.00 | 6,300.00 | 6,340.00 | 6,138.19 | -2.91% | 192,887 |
| Oct 29, 2025 | 6,390.00 | 6,540.00 | 6,310.00 | 6,530.00 | 6,322.14 | 3.00% | 243,970 |
| Oct 28, 2025 | 6,230.00 | 6,370.00 | 6,220.00 | 6,340.00 | 6,138.19 | 0.79% | 141,901 |
| Oct 27, 2025 | 6,200.00 | 6,320.00 | 6,130.00 | 6,290.00 | 6,089.78 | 2.11% | 120,447 |
| Oct 24, 2025 | 6,160.00 | 6,210.00 | 6,120.00 | 6,160.00 | 5,963.92 | 0.33% | 79,641 |
| Oct 23, 2025 | 6,210.00 | 6,210.00 | 6,050.00 | 6,140.00 | 5,944.56 | -1.13% | 101,188 |
| Oct 22, 2025 | 6,270.00 | 6,270.00 | 6,070.00 | 6,210.00 | 6,012.33 | -0.96% | 109,639 |
| Oct 21, 2025 | 6,320.00 | 6,400.00 | 6,220.00 | 6,270.00 | 6,070.42 | -0.79% | 154,180 |
| Oct 20, 2025 | 6,230.00 | 6,340.00 | 6,190.00 | 6,320.00 | 6,118.83 | 1.94% | 107,490 |
| Oct 17, 2025 | 6,280.00 | 6,280.00 | 6,130.00 | 6,200.00 | 6,002.65 | -1.27% | 124,676 |
| Oct 16, 2025 | 6,200.00 | 6,300.00 | 6,160.00 | 6,280.00 | 6,080.10 | 1.62% | 110,756 |
| Oct 15, 2025 | 6,100.00 | 6,180.00 | 6,090.00 | 6,180.00 | 5,983.28 | 0.98% | 58,629 |
| Oct 14, 2025 | 6,180.00 | 6,270.00 | 6,030.00 | 6,120.00 | 5,925.19 | -0.65% | 136,544 |
| Oct 13, 2025 | 6,130.00 | 6,200.00 | 6,050.00 | 6,160.00 | 5,963.92 | -1.91% | 123,506 |
| Oct 10, 2025 | 6,250.00 | 6,310.00 | 6,190.00 | 6,280.00 | 6,080.10 | 2.78% | 98,283 |