DREAMTECH Co., Ltd. (KRX:192650)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,370.00 | 7,520.00 | 7,210.00 | 7,270.00 | 7,270.00 | 0.28% | 265,912 |
| Dec 4, 2025 | 7,330.00 | 7,390.00 | 7,200.00 | 7,250.00 | 7,250.00 | -0.28% | 249,410 |
| Dec 3, 2025 | 7,070.00 | 7,300.00 | 7,060.00 | 7,270.00 | 7,270.00 | 3.12% | 150,546 |
| Dec 2, 2025 | 7,050.00 | 7,060.00 | 6,980.00 | 7,050.00 | 7,050.00 | 0.14% | 67,595 |
| Dec 1, 2025 | 7,180.00 | 7,180.00 | 6,970.00 | 7,040.00 | 7,040.00 | -0.85% | 99,293 |
| Nov 28, 2025 | 6,890.00 | 7,200.00 | 6,850.00 | 7,100.00 | 7,100.00 | 2.90% | 199,709 |
| Nov 27, 2025 | 6,880.00 | 6,960.00 | 6,840.00 | 6,900.00 | 6,900.00 | 0.15% | 76,388 |
| Nov 26, 2025 | 6,830.00 | 6,890.00 | 6,750.00 | 6,890.00 | 6,890.00 | 0.88% | 107,539 |
| Nov 25, 2025 | 6,900.00 | 6,900.00 | 6,660.00 | 6,830.00 | 6,830.00 | 1.94% | 116,783 |
| Nov 24, 2025 | 6,860.00 | 6,870.00 | 6,680.00 | 6,700.00 | 6,700.00 | -1.18% | 117,749 |
| Nov 21, 2025 | 6,860.00 | 6,910.00 | 6,750.00 | 6,780.00 | 6,780.00 | -5.17% | 175,783 |
| Nov 20, 2025 | 6,950.00 | 7,180.00 | 6,950.00 | 7,150.00 | 7,150.00 | 3.47% | 135,695 |
| Nov 19, 2025 | 6,900.00 | 6,970.00 | 6,610.00 | 6,910.00 | 6,910.00 | 0.44% | 127,212 |
| Nov 18, 2025 | 6,970.00 | 7,060.00 | 6,840.00 | 6,880.00 | 6,880.00 | -3.37% | 125,645 |
| Nov 17, 2025 | 7,050.00 | 7,200.00 | 6,950.00 | 7,120.00 | 7,120.00 | 0.99% | 79,746 |
| Nov 14, 2025 | 7,100.00 | 7,170.00 | 7,020.00 | 7,050.00 | 7,050.00 | -3.03% | 162,200 |
| Nov 13, 2025 | 7,310.00 | 7,370.00 | 7,190.00 | 7,270.00 | 7,270.00 | -0.55% | 142,667 |
| Nov 12, 2025 | 7,310.00 | 7,370.00 | 7,250.00 | 7,310.00 | 7,310.00 | 0.41% | 129,643 |
| Nov 11, 2025 | 7,220.00 | 7,400.00 | 7,190.00 | 7,280.00 | 7,280.00 | 0.55% | 218,688 |
| Nov 10, 2025 | 6,930.00 | 7,250.00 | 6,810.00 | 7,240.00 | 7,240.00 | 4.93% | 170,965 |
| Nov 7, 2025 | 7,030.00 | 7,030.00 | 6,760.00 | 6,900.00 | 6,900.00 | -2.82% | 205,577 |
| Nov 6, 2025 | 7,250.00 | 7,340.00 | 6,910.00 | 7,100.00 | 7,100.00 | 0.28% | 240,917 |
| Nov 5, 2025 | 7,080.00 | 7,150.00 | 6,800.00 | 7,080.00 | 7,080.00 | -1.94% | 371,439 |
| Nov 4, 2025 | 7,240.00 | 7,290.00 | 7,000.00 | 7,220.00 | 7,220.00 | 1.40% | 341,462 |
| Nov 3, 2025 | 6,420.00 | 7,120.00 | 6,380.00 | 7,120.00 | 7,120.00 | 11.25% | 1,051,409 |
| Oct 31, 2025 | 6,370.00 | 6,420.00 | 6,310.00 | 6,400.00 | 6,400.00 | 0.95% | 147,619 |
| Oct 30, 2025 | 6,470.00 | 6,540.00 | 6,300.00 | 6,340.00 | 6,340.00 | -2.91% | 192,887 |
| Oct 29, 2025 | 6,390.00 | 6,540.00 | 6,310.00 | 6,530.00 | 6,530.00 | 3.00% | 243,970 |
| Oct 28, 2025 | 6,230.00 | 6,370.00 | 6,220.00 | 6,340.00 | 6,340.00 | 0.79% | 141,901 |
| Oct 27, 2025 | 6,200.00 | 6,320.00 | 6,130.00 | 6,290.00 | 6,290.00 | 2.11% | 120,447 |
| Oct 24, 2025 | 6,160.00 | 6,210.00 | 6,120.00 | 6,160.00 | 6,160.00 | 0.33% | 79,641 |
| Oct 23, 2025 | 6,210.00 | 6,210.00 | 6,050.00 | 6,140.00 | 6,140.00 | -1.13% | 101,188 |
| Oct 22, 2025 | 6,270.00 | 6,270.00 | 6,070.00 | 6,210.00 | 6,210.00 | -0.96% | 109,639 |
| Oct 21, 2025 | 6,320.00 | 6,400.00 | 6,220.00 | 6,270.00 | 6,270.00 | -0.79% | 154,180 |
| Oct 20, 2025 | 6,230.00 | 6,340.00 | 6,190.00 | 6,320.00 | 6,320.00 | 1.94% | 107,490 |
| Oct 17, 2025 | 6,280.00 | 6,280.00 | 6,130.00 | 6,200.00 | 6,200.00 | -1.27% | 124,676 |
| Oct 16, 2025 | 6,200.00 | 6,300.00 | 6,160.00 | 6,280.00 | 6,280.00 | 1.62% | 110,756 |
| Oct 15, 2025 | 6,100.00 | 6,180.00 | 6,090.00 | 6,180.00 | 6,180.00 | 0.98% | 58,629 |
| Oct 14, 2025 | 6,180.00 | 6,270.00 | 6,030.00 | 6,120.00 | 6,120.00 | -0.65% | 136,544 |
| Oct 13, 2025 | 6,130.00 | 6,200.00 | 6,050.00 | 6,160.00 | 6,160.00 | -1.91% | 123,506 |
| Oct 10, 2025 | 6,250.00 | 6,310.00 | 6,190.00 | 6,280.00 | 6,280.00 | 2.78% | 98,283 |
| Oct 2, 2025 | 6,110.00 | 6,190.00 | 6,080.00 | 6,110.00 | 6,110.00 | 0.49% | 60,386 |
| Oct 1, 2025 | 6,120.00 | 6,140.00 | 6,050.00 | 6,080.00 | 6,080.00 | -0.33% | 52,389 |
| Sep 30, 2025 | 6,140.00 | 6,180.00 | 6,070.00 | 6,100.00 | 6,100.00 | -0.49% | 48,696 |
| Sep 29, 2025 | 6,120.00 | 6,170.00 | 6,100.00 | 6,130.00 | 6,130.00 | 0.33% | 68,819 |
| Sep 26, 2025 | 6,380.00 | 6,380.00 | 6,040.00 | 6,110.00 | 6,110.00 | -3.63% | 168,716 |
| Sep 25, 2025 | 6,370.00 | 6,450.00 | 6,320.00 | 6,340.00 | 6,340.00 | -0.94% | 54,673 |
| Sep 24, 2025 | 6,520.00 | 6,520.00 | 6,310.00 | 6,400.00 | 6,400.00 | -1.54% | 117,622 |
| Sep 23, 2025 | 6,620.00 | 6,620.00 | 6,450.00 | 6,500.00 | 6,500.00 | -1.52% | 86,292 |
| Sep 22, 2025 | 6,600.00 | 6,670.00 | 6,560.00 | 6,600.00 | 6,600.00 | - | 76,952 |