DREAMTECH Co., Ltd. - 192650.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6,280	6,200	6,200	6,280	6,130	128,517
October 16, 2025	6,200	6,280	6,280	6,300	6,160	110,756
October 15, 2025	6,100	6,180	6,180	6,180	6,090	58,629
October 14, 2025	6,180	6,120	6,120	6,270	6,030	140,117
October 13, 2025	6,130	6,160	6,160	6,200	6,050	123,506
October 10, 2025	6,250	6,280	6,280	6,310	6,190	98,283
October 02, 2025	6,110	6,110	6,110	6,190	6,080	60,386
October 01, 2025	6,120	6,080	6,080	6,140	6,050	52,389
September 30, 2025	6,140	6,100	6,100	6,180	6,070	48,696
September 29, 2025	6,120	6,130	6,130	6,170	6,100	68,819
September 26, 2025	6,380	6,110	6,110	6,380	6,040	168,716
September 25, 2025	6,370	6,340	6,340	6,450	6,320	54,673
September 24, 2025	6,520	6,400	6,400	6,520	6,310	117,622
September 23, 2025	6,620	6,500	6,500	6,620	6,450	86,292
September 22, 2025	6,600	6,600	6,600	6,670	6,560	78,798
September 19, 2025	6,700	6,600	6,600	6,740	6,580	116,145
September 18, 2025	6,590	6,680	6,680	6,680	6,570	110,148
September 17, 2025	6,650	6,580	6,580	6,650	6,490	136,946
September 16, 2025	6,750	6,690	6,690	6,750	6,660	122,630
September 15, 2025	6,710	6,710	6,710	6,720	6,600	142,915
September 12, 2025	6,660	6,680	6,680	6,690	6,540	216,648
September 11, 2025	6,570	6,630	6,630	6,730	6,540	273,159
September 10, 2025	6,500	6,510	6,510	6,530	6,410	145,960
September 09, 2025	6,440	6,490	6,490	6,500	6,370	97,670
September 08, 2025	6,470	6,460	6,460	6,510	6,410	80,455
September 05, 2025	6,580	6,500	6,500	6,580	6,450	87,544
September 04, 2025	6,450	6,520	6,520	6,550	6,450	146,234
September 03, 2025	6,370	6,440	6,440	6,480	6,360	124,530
September 02, 2025	6,230	6,350	6,350	6,380	6,140	111,746
September 01, 2025	6,310	6,220	6,220	6,310	6,130	117,895
August 29, 2025	6,440	6,370	6,370	6,440	6,320	79,628
August 28, 2025	6,230	6,370	6,370	6,440	6,230	186,792
August 27, 2025	6,260	6,290	6,290	6,300	6,220	114,796
August 26, 2025	6,170	6,250	6,250	6,270	6,140	95,332
August 25, 2025	6,090	6,180	6,180	6,190	6,050	151,921
August 22, 2025	6,080	6,040	6,040	6,120	6,010	106,741
August 21, 2025	5,980	6,040	6,040	6,090	5,970	118,791
August 20, 2025	6,010	6,020	6,020	6,050	5,890	208,159
August 19, 2025	6,090	6,060	6,060	6,120	6,020	105,048
August 18, 2025	6,270	6,120	6,120	6,300	6,050	159,772
August 14, 2025	6,470	6,250	6,250	6,470	6,250	138,298
August 13, 2025	6,360	6,470	6,470	6,500	6,330	186,527
August 12, 2025	6,370	6,330	6,330	6,470	6,280	147,023
August 11, 2025	6,380	6,370	6,370	6,400	6,300	146,477
August 08, 2025	6,390	6,380	6,380	6,440	6,320	103,294
August 07, 2025	6,420	6,400	6,400	6,480	6,310	169,668
August 06, 2025	6,150	6,380	6,380	6,440	6,130	214,296
August 05, 2025	6,130	6,200	6,200	6,330	6,130	204,418
August 04, 2025	5,900	6,140	6,140	6,160	5,830	177,961
August 01, 2025	6,110	5,880	5,880	6,130	5,880	244,123
July 31, 2025	6,110	6,150	6,150	6,170	6,070	101,389
July 30, 2025	6,030	6,100	6,100	6,140	6,020	84,158
July 29, 2025	6,040	6,040	6,040	6,060	5,940	73,748
July 28, 2025	6,010	6,030	6,030	6,080	5,960	84,474
July 25, 2025	6,070	5,990	5,990	6,190	5,990	129,174
July 24, 2025	6,160	6,100	6,100	6,190	6,080	113,327
July 23, 2025	6,210	6,160	6,160	6,210	6,040	145,323
July 22, 2025	6,320	6,170	6,170	6,400	6,160	192,722
July 21, 2025	6,310	6,310	6,310	6,340	6,230	100,962
July 18, 2025	6,310	6,310	6,310	6,380	6,280	116,246

DREAMTECH Co., Ltd. (192650.KS) KSC