DREAMTECH Co., Ltd. (192650.KS) KSC
6,480.00
+60(+0.93%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
6,480.00
+60(+0.93%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6,500 | 6,480 | 6,480 | 6,660 | 6,460 | 130,545 |
| April 02, 2026 | 6,730 | 6,420 | 6,420 | 6,830 | 6,380 | 221,084 |
| April 01, 2026 | 6,420 | 6,720 | 6,720 | 6,720 | 6,420 | 125,398 |
| March 31, 2026 | 6,500 | 6,310 | 6,310 | 6,560 | 6,270 | 231,860 |
| March 30, 2026 | 6,680 | 6,540 | 6,540 | 6,690 | 6,460 | 175,608 |
| March 27, 2026 | 6,680 | 6,840 | 6,840 | 6,840 | 6,600 | 296,809 |
| March 26, 2026 | 7,170 | 6,880 | 6,880 | 7,170 | 6,860 | 285,894 |
| March 25, 2026 | 7,150 | 7,170 | 7,170 | 7,270 | 7,120 | 205,677 |
| March 24, 2026 | 7,060 | 7,120 | 7,120 | 7,130 | 6,980 | 190,079 |
| March 23, 2026 | 7,060 | 6,890 | 6,890 | 7,130 | 6,850 | 281,137 |
| March 20, 2026 | 7,180 | 7,160 | 7,160 | 7,350 | 7,080 | 202,503 |
| March 19, 2026 | 6,970 | 7,180 | 7,180 | 7,190 | 6,920 | 223,304 |
| March 18, 2026 | 7,010 | 7,100 | 7,100 | 7,100 | 6,950 | 266,530 |
| March 17, 2026 | 7,070 | 6,930 | 6,930 | 7,150 | 6,930 | 240,553 |
| March 16, 2026 | 7,040 | 6,980 | 6,980 | 7,180 | 6,850 | 291,201 |
| March 13, 2026 | 6,760 | 6,970 | 6,970 | 7,080 | 6,630 | 652,177 |
| March 12, 2026 | 6,900 | 6,880 | 6,880 | 7,000 | 6,760 | 221,251 |
| March 11, 2026 | 6,840 | 6,950 | 6,950 | 7,190 | 6,840 | 307,363 |
| March 10, 2026 | 6,720 | 6,740 | 6,740 | 6,810 | 6,650 | 189,686 |
| March 09, 2026 | 6,660 | 6,550 | 6,550 | 6,700 | 6,410 | 328,524 |
| March 06, 2026 | 6,760 | 6,870 | 6,870 | 6,980 | 6,590 | 304,120 |
| March 05, 2026 | 6,800 | 6,780 | 6,780 | 6,900 | 6,640 | 592,644 |
| March 04, 2026 | 6,920 | 6,540 | 6,540 | 7,160 | 6,260 | 778,174 |
| March 03, 2026 | 7,610 | 7,210 | 7,210 | 7,710 | 7,180 | 769,018 |
| February 27, 2026 | 7,900 | 7,790 | 7,790 | 7,910 | 7,630 | 396,285 |
| February 26, 2026 | 8,120 | 7,940 | 7,940 | 8,160 | 7,910 | 437,806 |
| February 25, 2026 | 8,200 | 8,090 | 8,090 | 8,260 | 8,040 | 450,520 |
| February 24, 2026 | 8,090 | 8,150 | 8,150 | 8,290 | 7,990 | 382,892 |
| February 23, 2026 | 8,440 | 8,090 | 8,090 | 8,450 | 7,930 | 745,499 |
| February 20, 2026 | 8,330 | 8,350 | 0 | 8,560 | 8,280 | 434,209 |
| February 19, 2026 | 8,220 | 8,310 | 0 | 8,350 | 8,160 | 502,279 |
| February 13, 2026 | 8,660 | 8,180 | 0 | 8,660 | 8,130 | 819,017 |
| February 12, 2026 | 8,080 | 8,670 | 0 | 9,120 | 8,030 | 1.95M |
| February 11, 2026 | 7,900 | 8,030 | 0 | 8,190 | 7,740 | 502,203 |
| February 10, 2026 | 8,010 | 7,850 | 0 | 8,100 | 7,810 | 507,647 |
| February 09, 2026 | 7,900 | 8,000 | 0 | 8,050 | 7,830 | 381,652 |
| February 06, 2026 | 7,680 | 7,670 | 0 | 7,890 | 7,330 | 560,414 |
| February 05, 2026 | 8,010 | 7,820 | 0 | 8,045 | 7,780 | 756,715 |
| February 04, 2026 | 8,340 | 8,170 | 0 | 8,370 | 8,100 | 490,923 |
| February 03, 2026 | 7,800 | 8,410 | 0 | 8,420 | 7,750 | 1.21M |
| February 02, 2026 | 7,830 | 7,600 | 0 | 8,030 | 7,590 | 661,215 |
| January 30, 2026 | 8,190 | 7,910 | 0 | 8,190 | 7,830 | 773,262 |
| January 29, 2026 | 8,300 | 8,190 | 0 | 8,430 | 7,700 | 1.55M |
| January 28, 2026 | 7,560 | 8,060 | 0 | 8,110 | 7,530 | 1.58M |
| January 27, 2026 | 7,450 | 7,520 | 0 | 7,580 | 7,410 | 693,672 |
| January 26, 2026 | 7,380 | 7,400 | 0 | 7,480 | 7,280 | 429,320 |
| January 23, 2026 | 7,130 | 7,340 | 0 | 7,340 | 7,040 | 474,850 |
| January 22, 2026 | 7,150 | 7,130 | 0 | 7,340 | 7,070 | 357,911 |
| January 21, 2026 | 7,100 | 7,150 | 0 | 7,180 | 6,950 | 416,383 |
| January 20, 2026 | 7,440 | 7,240 | 0 | 7,440 | 7,130 | 560,726 |
| January 19, 2026 | 7,200 | 7,380 | 0 | 7,500 | 7,100 | 931,744 |
| January 16, 2026 | 6,940 | 7,200 | 0 | 7,300 | 6,940 | 577,702 |
| January 15, 2026 | 6,950 | 6,970 | 0 | 6,980 | 6,810 | 193,940 |
| January 14, 2026 | 7,000 | 6,950 | 0 | 7,080 | 6,890 | 179,925 |
| January 13, 2026 | 7,060 | 7,030 | 0 | 7,150 | 6,910 | 260,722 |
| January 12, 2026 | 6,880 | 6,980 | 0 | 7,060 | 6,840 | 224,942 |
| January 09, 2026 | 6,950 | 6,870 | 0 | 7,040 | 6,850 | 244,806 |
| January 08, 2026 | 7,360 | 6,950 | 0 | 7,380 | 6,940 | 604,788 |
| January 07, 2026 | 7,190 | 7,300 | 0 | 7,360 | 7,110 | 438,842 |
| January 06, 2026 | 7,170 | 7,180 | 0 | 7,350 | 7,090 | 501,253 |