DREAMTECH Co., Ltd. (192650.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 12:11PM KST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 9,570.00 | 9,620.00 | 9,480.00 | 9,550.00 | 9,550.00 | 126,484 |
| May 22, 2024 | 9,750.00 | 9,830.00 | 9,580.00 | 9,580.00 | 9,580.00 | 195,745 |
| May 21, 2024 | 9,710.00 | 9,820.00 | 9,670.00 | 9,740.00 | 9,740.00 | 169,586 |
| May 20, 2024 | 9,940.00 | 9,950.00 | 9,660.00 | 9,760.00 | 9,760.00 | 325,129 |
| May 17, 2024 | 10,190.00 | 10,290.00 | 9,890.00 | 9,900.00 | 9,900.00 | 467,365 |
| May 16, 2024 | 9,950.00 | 10,910.00 | 9,660.00 | 10,220.00 | 10,220.00 | 1,499,649 |
| May 14, 2024 | 9,890.00 | 10,020.00 | 9,890.00 | 9,900.00 | 9,900.00 | 291,719 |
| May 13, 2024 | 10,160.00 | 10,170.00 | 9,880.00 | 9,960.00 | 9,960.00 | 211,697 |
| May 10, 2024 | 10,270.00 | 10,290.00 | 10,070.00 | 10,150.00 | 10,150.00 | 198,654 |
| May 09, 2024 | 10,210.00 | 10,310.00 | 10,160.00 | 10,240.00 | 10,240.00 | 181,288 |
| May 08, 2024 | 10,190.00 | 10,220.00 | 10,080.00 | 10,210.00 | 10,210.00 | 164,898 |
| May 07, 2024 | 10,200.00 | 10,260.00 | 10,060.00 | 10,140.00 | 10,140.00 | 275,747 |
| May 03, 2024 | 10,080.00 | 10,230.00 | 9,930.00 | 10,130.00 | 10,130.00 | 316,067 |
| May 02, 2024 | 9,440.00 | 10,190.00 | 9,410.00 | 10,030.00 | 10,030.00 | 1,216,193 |
| Apr 30, 2024 | 9,430.00 | 9,600.00 | 9,300.00 | 9,450.00 | 9,450.00 | 460,436 |
| Apr 29, 2024 | 9,210.00 | 9,430.00 | 9,190.00 | 9,430.00 | 9,430.00 | 261,236 |
| Apr 26, 2024 | 9,090.00 | 9,300.00 | 9,090.00 | 9,130.00 | 9,130.00 | 248,761 |
| Apr 25, 2024 | 9,060.00 | 9,140.00 | 9,010.00 | 9,090.00 | 9,090.00 | 215,501 |
| Apr 24, 2024 | 9,020.00 | 9,210.00 | 9,000.00 | 9,140.00 | 9,140.00 | 238,764 |
| Apr 23, 2024 | 9,140.00 | 9,230.00 | 8,950.00 | 9,000.00 | 9,000.00 | 299,985 |
| Apr 22, 2024 | 9,140.00 | 9,190.00 | 9,000.00 | 9,090.00 | 9,090.00 | 337,435 |
| Apr 19, 2024 | 9,440.00 | 9,460.00 | 8,950.00 | 9,140.00 | 9,140.00 | 376,460 |
| Apr 18, 2024 | 9,220.00 | 9,490.00 | 9,190.00 | 9,470.00 | 9,470.00 | 286,673 |
| Apr 17, 2024 | 9,350.00 | 9,500.00 | 9,140.00 | 9,290.00 | 9,290.00 | 435,073 |
| Apr 16, 2024 | 9,550.00 | 9,550.00 | 9,290.00 | 9,350.00 | 9,350.00 | 339,944 |
| Apr 15, 2024 | 9,620.00 | 9,620.00 | 9,400.00 | 9,550.00 | 9,550.00 | 291,392 |
| Apr 12, 2024 | 9,770.00 | 9,860.00 | 9,610.00 | 9,690.00 | 9,690.00 | 302,399 |
| Apr 11, 2024 | 9,820.00 | 9,840.00 | 9,630.00 | 9,740.00 | 9,740.00 | 337,362 |
| Apr 09, 2024 | 9,990.00 | 10,020.00 | 9,850.00 | 9,850.00 | 9,850.00 | 305,536 |
| Apr 08, 2024 | 10,020.00 | 10,110.00 | 9,900.00 | 9,980.00 | 9,980.00 | 267,632 |
| Apr 05, 2024 | 10,120.00 | 10,210.00 | 9,890.00 | 10,020.00 | 10,020.00 | 601,659 |
| Apr 04, 2024 | 10,190.00 | 10,390.00 | 10,190.00 | 10,310.00 | 10,310.00 | 281,244 |
| Apr 03, 2024 | 10,400.00 | 10,490.00 | 10,110.00 | 10,180.00 | 10,180.00 | 395,167 |
| Apr 02, 2024 | 10,970.00 | 10,970.00 | 10,470.00 | 10,480.00 | 10,480.00 | 581,193 |
| Apr 01, 2024 | 10,900.00 | 11,050.00 | 10,840.00 | 10,930.00 | 10,930.00 | 207,576 |
| Mar 29, 2024 | 10,860.00 | 10,930.00 | 10,730.00 | 10,850.00 | 10,850.00 | 188,077 |
| Mar 28, 2024 | 10,800.00 | 10,820.00 | 10,690.00 | 10,710.00 | 10,710.00 | 246,126 |
| Mar 27, 2024 | 10,800.00 | 10,900.00 | 10,740.00 | 10,820.00 | 10,820.00 | 213,658 |
| Mar 26, 2024 | 10,610.00 | 11,030.00 | 10,610.00 | 10,800.00 | 10,800.00 | 287,234 |
| Mar 25, 2024 | 10,760.00 | 10,810.00 | 10,600.00 | 10,620.00 | 10,620.00 | 243,958 |
| Mar 22, 2024 | 10,950.00 | 10,990.00 | 10,760.00 | 10,770.00 | 10,770.00 | 294,268 |
| Mar 21, 2024 | 11,060.00 | 11,080.00 | 10,780.00 | 10,930.00 | 10,930.00 | 351,173 |
| Mar 20, 2024 | 11,110.00 | 11,250.00 | 10,950.00 | 11,010.00 | 11,010.00 | 339,525 |
| Mar 19, 2024 | 11,000.00 | 11,240.00 | 10,860.00 | 11,080.00 | 11,080.00 | 316,259 |
| Mar 18, 2024 | 10,870.00 | 11,140.00 | 10,670.00 | 10,950.00 | 10,950.00 | 361,468 |
| Mar 15, 2024 | 10,760.00 | 10,950.00 | 10,650.00 | 10,860.00 | 10,860.00 | 334,990 |
| Mar 14, 2024 | 10,910.00 | 10,990.00 | 10,660.00 | 10,760.00 | 10,760.00 | 403,852 |
| Mar 13, 2024 | 11,200.00 | 11,260.00 | 10,650.00 | 10,910.00 | 10,910.00 | 795,408 |
| Mar 12, 2024 | 11,120.00 | 11,290.00 | 10,930.00 | 11,140.00 | 11,140.00 | 618,286 |
| Mar 11, 2024 | 10,500.00 | 11,690.00 | 10,500.00 | 11,140.00 | 11,140.00 | 2,255,876 |
| Mar 08, 2024 | 10,480.00 | 10,600.00 | 10,380.00 | 10,480.00 | 10,480.00 | 259,967 |
| Mar 07, 2024 | 10,700.00 | 10,950.00 | 10,360.00 | 10,380.00 | 10,380.00 | 488,460 |
| Mar 06, 2024 | 10,720.00 | 11,010.00 | 10,630.00 | 10,750.00 | 10,750.00 | 323,593 |
| Mar 05, 2024 | 10,580.00 | 10,800.00 | 10,340.00 | 10,800.00 | 10,800.00 | 454,545 |
| Mar 04, 2024 | 11,020.00 | 11,140.00 | 10,560.00 | 10,560.00 | 10,560.00 | 735,145 |
| Feb 29, 2024 | 10,730.00 | 11,140.00 | 10,500.00 | 11,010.00 | 11,010.00 | 850,561 |
| Feb 28, 2024 | 10,800.00 | 10,920.00 | 10,760.00 | 10,790.00 | 10,790.00 | 295,151 |
| Feb 27, 2024 | 11,150.00 | 11,170.00 | 10,760.00 | 10,830.00 | 10,830.00 | 421,312 |
| Feb 26, 2024 | 10,830.00 | 11,300.00 | 10,830.00 | 11,000.00 | 11,000.00 | 626,015 |
| Feb 23, 2024 | 11,060.00 | 11,130.00 | 10,750.00 | 10,790.00 | 10,790.00 | 521,298 |
| Feb 22, 2024 | 11,080.00 | 11,260.00 | 10,830.00 | 11,040.00 | 11,040.00 | 563,591 |
| Feb 21, 2024 | 10,800.00 | 11,120.00 | 10,800.00 | 10,980.00 | 10,980.00 | 519,501 |
| Feb 20, 2024 | 11,220.00 | 11,300.00 | 10,880.00 | 10,890.00 | 10,890.00 | 837,655 |
| Feb 19, 2024 | 11,500.00 | 11,510.00 | 11,120.00 | 11,220.00 | 11,220.00 | 653,822 |
| Feb 16, 2024 | 11,980.00 | 11,980.00 | 11,300.00 | 11,560.00 | 11,560.00 | 979,330 |
| Feb 15, 2024 | 12,300.00 | 12,310.00 | 11,970.00 | 12,090.00 | 12,090.00 | 362,894 |
| Feb 14, 2024 | 11,720.00 | 12,240.00 | 11,650.00 | 12,170.00 | 12,170.00 | 293,695 |
| Feb 13, 2024 | 11,750.00 | 12,030.00 | 11,720.00 | 11,950.00 | 11,950.00 | 331,643 |
| Feb 08, 2024 | 11,580.00 | 11,800.00 | 11,480.00 | 11,630.00 | 11,630.00 | 279,982 |
| Feb 07, 2024 | 11,800.00 | 11,910.00 | 11,410.00 | 11,500.00 | 11,500.00 | 538,721 |
| Feb 06, 2024 | 11,170.00 | 11,880.00 | 11,070.00 | 11,850.00 | 11,850.00 | 585,182 |
| Feb 05, 2024 | 11,410.00 | 11,470.00 | 11,130.00 | 11,170.00 | 11,170.00 | 410,475 |
| Feb 02, 2024 | 11,110.00 | 11,700.00 | 11,110.00 | 11,330.00 | 11,330.00 | 576,714 |
| Feb 01, 2024 | 11,670.00 | 11,670.00 | 10,760.00 | 11,080.00 | 11,080.00 | 1,309,838 |
| Jan 31, 2024 | 12,600.00 | 12,630.00 | 11,640.00 | 11,650.00 | 11,650.00 | 946,170 |
| Jan 30, 2024 | 12,540.00 | 12,760.00 | 12,230.00 | 12,610.00 | 12,610.00 | 849,846 |
| Jan 29, 2024 | 13,300.00 | 13,650.00 | 12,450.00 | 12,490.00 | 12,490.00 | 1,680,354 |
| Jan 26, 2024 | 13,460.00 | 13,660.00 | 13,050.00 | 13,240.00 | 13,240.00 | 1,530,735 |
| Jan 25, 2024 | 13,800.00 | 14,060.00 | 13,370.00 | 13,460.00 | 13,460.00 | 1,408,803 |
| Jan 24, 2024 | 13,800.00 | 13,960.00 | 13,500.00 | 13,530.00 | 13,530.00 | 1,752,005 |
| Jan 23, 2024 | 13,190.00 | 14,400.00 | 13,040.00 | 13,710.00 | 13,710.00 | 6,519,253 |
| Jan 22, 2024 | 12,550.00 | 13,170.00 | 12,490.00 | 13,020.00 | 13,020.00 | 1,382,619 |
| Jan 19, 2024 | 12,620.00 | 12,620.00 | 12,200.00 | 12,300.00 | 12,300.00 | 361,582 |
| Jan 18, 2024 | 12,340.00 | 12,570.00 | 12,100.00 | 12,430.00 | 12,430.00 | 415,403 |
| Jan 17, 2024 | 12,410.00 | 12,520.00 | 12,080.00 | 12,140.00 | 12,140.00 | 368,027 |
| Jan 16, 2024 | 13,000.00 | 13,420.00 | 11,960.00 | 12,380.00 | 12,380.00 | 2,131,501 |
| Jan 15, 2024 | 12,800.00 | 12,870.00 | 12,620.00 | 12,580.00 | 12,580.00 | 91,477 |
| Jan 12, 2024 | 12,800.00 | 13,020.00 | 12,650.00 | 12,820.00 | 12,820.00 | 294,842 |
| Jan 11, 2024 | 13,130.00 | 13,250.00 | 12,810.00 | 12,870.00 | 12,870.00 | 378,485 |
| Jan 10, 2024 | 13,080.00 | 13,210.00 | 12,880.00 | 13,160.00 | 13,160.00 | 311,399 |
| Jan 09, 2024 | 13,540.00 | 13,590.00 | 13,050.00 | 13,080.00 | 13,080.00 | 568,536 |
| Jan 08, 2024 | 13,230.00 | 13,530.00 | 13,010.00 | 13,460.00 | 13,460.00 | 495,140 |
| Jan 05, 2024 | 12,740.00 | 13,340.00 | 12,620.00 | 13,240.00 | 13,240.00 | 808,821 |
| Jan 04, 2024 | 12,800.00 | 12,870.00 | 12,420.00 | 12,730.00 | 12,730.00 | 583,046 |
| Jan 03, 2024 | 12,660.00 | 12,960.00 | 12,650.00 | 12,860.00 | 12,860.00 | 430,606 |
| Jan 02, 2024 | 13,030.00 | 13,220.00 | 12,750.00 | 12,850.00 | 12,850.00 | 444,673 |
| Dec 28, 2023 | 13,000.00 | 13,250.00 | 12,800.00 | 12,990.00 | 12,990.00 | 703,916 |
| Dec 27, 2023 | 11,710.00 | 13,100.00 | 11,710.00 | 13,000.00 | 13,000.00 | 2,480,152 |
| Dec 26, 2023 | 11,890.00 | 12,120.00 | 11,570.00 | 11,710.00 | 11,710.00 | 636,911 |
| Dec 22, 2023 | 11,880.00 | 12,050.00 | 11,820.00 | 11,950.00 | 11,950.00 | 281,757 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.