KSE - Delayed Quote KRW

DREAMTECH Co., Ltd. (192650.KS)

6,120.00
0.00
(0.00%)
At close: May 30 at 3:30:22 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 30, 20256,080.006,170.006,040.006,120.006,120.0095,474
May 29, 20256,060.006,160.006,010.006,120.006,120.00111,855
May 28, 20255,830.006,060.005,820.006,060.006,060.00181,870
May 27, 20255,850.005,910.005,680.005,790.005,790.00219,033
May 26, 20255,840.006,000.005,840.005,910.005,910.00178,370
May 23, 20255,960.005,990.005,860.005,930.005,930.00149,051
May 22, 20256,010.006,010.005,890.005,960.005,960.00118,717
May 21, 20256,020.006,110.006,000.006,010.006,010.0099,022
May 20, 20256,020.006,070.005,980.006,000.006,000.00133,384
May 19, 20255,890.006,100.005,740.005,990.005,990.00165,672
May 16, 20256,090.006,090.005,860.005,880.005,880.00186,040
May 15, 20256,200.006,210.005,980.006,090.006,090.00229,495
May 14, 20256,190.006,290.006,090.006,200.006,200.00144,324
May 13, 20256,200.006,260.006,170.006,170.006,170.0098,517
May 12, 20256,160.006,190.006,060.006,170.006,170.00211,607
May 9, 20256,200.006,200.006,020.006,090.006,090.00151,114
May 8, 20256,220.006,250.006,100.006,160.006,160.00162,990
May 7, 20256,400.006,400.006,120.006,220.006,220.00149,847
May 2, 20256,360.006,390.006,290.006,390.006,390.0081,153
Apr 30, 20256,520.006,520.006,320.006,360.006,360.0080,764
Apr 29, 20256,430.006,510.006,410.006,500.006,500.0066,622
Apr 28, 20256,500.006,530.006,380.006,430.006,430.0062,401
Apr 25, 20256,460.006,530.006,420.006,500.006,500.0063,787
Apr 24, 20256,500.006,520.006,360.006,430.006,430.0090,446
Apr 23, 20256,410.006,500.006,390.006,490.006,490.0093,783
Apr 22, 20256,350.006,400.006,300.006,310.006,310.0049,207
Apr 21, 20256,380.006,450.006,320.006,380.006,380.0025,151
Apr 18, 20256,400.006,440.006,260.006,380.006,380.0061,286
Apr 17, 20256,260.006,430.006,250.006,430.006,430.0066,187
Apr 16, 20256,420.006,630.006,250.006,320.006,320.0069,546
Apr 15, 20256,310.006,480.006,300.006,440.006,440.0096,044
Apr 14, 20256,180.006,330.006,160.006,320.006,320.0094,102
Apr 11, 20255,890.006,100.005,850.006,100.006,100.0084,261
Apr 10, 20255,860.006,100.005,840.006,000.006,000.00173,545
Apr 9, 20255,540.005,680.005,500.005,640.005,640.00148,506
Apr 8, 20255,870.005,900.005,600.005,690.005,690.00219,055
Apr 7, 20256,070.006,100.005,720.005,720.005,720.00232,762
Apr 4, 20256,160.006,330.006,120.006,300.006,300.0095,033
Apr 3, 20256,370.006,370.006,220.006,250.006,250.00138,612
Apr 2, 20256,680.006,720.006,460.006,480.006,480.0081,091
Apr 1, 20256,530.006,700.006,510.006,680.006,680.0089,996
Mar 31, 20256,570.006,710.006,500.006,520.006,520.00192,556
Mar 28, 20256,980.007,010.006,730.006,760.006,760.00263,662
Mar 27, 20257,040.007,050.006,960.006,980.006,980.00104,740
Mar 26, 20257,000.007,080.006,960.007,070.007,070.0088,187
Mar 25, 20257,120.007,120.006,990.007,000.007,000.00115,360
Mar 24, 20257,070.007,130.007,020.007,070.007,070.0070,865
Mar 21, 20257,040.007,170.006,960.007,070.007,070.00132,558
Mar 20, 20257,130.007,190.007,000.007,040.007,040.00160,975
Mar 19, 20257,060.007,140.007,030.007,120.007,120.00120,248
Mar 18, 20257,110.007,150.007,060.007,060.007,060.00144,713
Mar 17, 20257,110.007,150.007,050.007,090.007,090.00140,522
Mar 14, 20257,010.007,120.007,000.007,050.007,050.0082,014
Mar 13, 20257,120.007,220.007,010.007,010.007,010.00112,550
Mar 12, 20257,100.007,170.007,060.007,110.007,110.0088,790
Mar 11, 20257,000.007,120.006,940.007,100.007,100.00151,361
Mar 10, 20257,110.007,190.007,070.007,150.007,150.00100,724
Mar 7, 20257,060.007,270.007,060.007,160.007,160.00117,722
Mar 6, 20257,320.007,320.007,130.007,160.007,160.00125,955
Mar 5, 20257,010.007,280.007,010.007,270.007,270.00147,293
Mar 4, 20257,180.007,200.006,970.007,030.007,030.00329,623
Feb 28, 20257,250.007,380.007,110.007,180.007,180.00812,067
Feb 27, 20257,430.007,450.007,250.007,350.007,350.00305,302
Feb 26, 20257,670.007,900.007,330.007,370.007,370.00740,357
Feb 25, 20257,620.007,780.007,570.007,720.007,720.00186,542
Feb 24, 20257,740.007,880.007,710.007,790.007,790.00121,127
Feb 21, 20258,030.008,060.007,760.007,830.007,830.00493,064
Feb 20, 20258,110.008,250.008,020.008,060.008,060.00213,605
Feb 19, 20258,140.008,460.008,060.008,110.008,110.00571,186
Feb 18, 20258,180.008,210.008,050.008,090.008,090.00239,749
Feb 17, 20258,150.008,240.008,080.008,150.008,150.00218,516
Feb 14, 20258,060.008,210.007,990.008,170.008,170.00198,410
Feb 13, 20258,090.008,210.008,010.008,020.008,020.00211,222
Feb 12, 20258,020.008,290.007,920.008,090.008,090.00358,349
Feb 11, 20257,680.008,130.007,570.008,090.008,090.00725,462
Feb 10, 20257,260.007,680.007,260.007,680.007,680.00384,872
Feb 7, 20257,400.007,420.007,230.007,380.007,380.00139,103
Feb 6, 20257,320.007,550.007,230.007,380.007,380.00238,840
Feb 5, 20257,050.007,360.007,050.007,280.007,280.00209,005
Feb 4, 20257,020.007,110.006,980.007,030.007,030.00110,032
Feb 3, 20257,090.007,140.006,900.006,930.006,930.00265,357
Jan 31, 20257,210.007,250.007,130.007,180.007,180.0078,801
Jan 24, 20257,260.007,320.007,200.007,250.007,250.0057,966
Jan 23, 20257,370.007,400.007,190.007,250.007,250.00153,139
Jan 22, 20257,510.007,550.007,330.007,370.007,370.00223,858
Jan 21, 20257,600.007,650.007,400.007,510.007,510.00126,068
Jan 20, 20257,500.007,600.007,390.007,560.007,560.00129,254
Jan 17, 20257,530.007,530.007,350.007,480.007,480.0096,258
Jan 16, 20257,450.007,570.007,450.007,470.007,470.0076,327
Jan 15, 20257,450.007,710.007,380.007,450.007,450.00148,732
Jan 14, 20257,330.007,540.007,330.007,470.007,470.00116,083
Jan 13, 20257,540.007,570.007,330.007,360.007,360.00151,026
Jan 10, 20257,650.007,690.007,580.007,590.007,590.0079,596
Jan 9, 20257,670.007,780.007,520.007,650.007,650.00161,938
Jan 8, 20257,650.007,680.007,530.007,670.007,670.00142,111
Jan 7, 20257,770.007,860.007,660.007,670.007,670.00165,380
Jan 6, 20257,810.007,890.007,720.007,740.007,740.00173,162
Jan 3, 20257,700.007,820.007,630.007,690.007,690.00233,481
Jan 2, 20257,350.007,830.007,300.007,780.007,780.00485,618
Dec 30, 20247,110.007,360.007,000.007,270.007,270.00135,748
Dec 27, 2024 200 Dividend
Dec 27, 20247,250.007,310.007,000.007,130.007,130.00223,080
Dec 26, 20247,420.007,450.007,300.007,380.007,180.00220,687
Dec 24, 20247,400.007,530.007,290.007,410.007,209.19149,371
Dec 23, 20247,200.007,490.007,100.007,460.007,257.83133,331
Dec 20, 20247,260.007,270.007,110.007,160.006,965.96122,031
Dec 19, 20247,450.007,450.007,250.007,260.007,063.25210,381
Dec 18, 20247,560.007,650.007,370.007,580.007,374.58223,648
Dec 17, 20247,620.007,630.007,490.007,530.007,325.9483,116
Dec 16, 20247,650.007,770.007,600.007,620.007,413.5082,954
Dec 13, 20247,410.007,640.007,400.007,570.007,364.85132,727
Dec 12, 20247,420.007,510.007,280.007,490.007,287.02168,334
Dec 11, 20247,200.007,430.007,190.007,370.007,170.27160,293
Dec 10, 20246,920.007,390.006,920.007,200.007,004.88338,516
Dec 9, 20247,490.007,490.006,930.006,950.006,761.65380,421
Dec 6, 20247,690.007,750.007,240.007,660.007,452.41363,457
Dec 5, 20248,010.008,050.007,620.007,630.007,423.23238,890
Dec 4, 20248,000.008,070.007,870.007,980.007,763.74225,830
Dec 3, 20248,060.008,150.008,060.008,090.007,870.76104,765
Dec 2, 20248,120.008,200.007,990.007,990.007,773.47144,801
Nov 29, 20248,300.008,340.008,010.008,110.007,890.22229,770
Nov 28, 20248,290.008,440.008,290.008,290.008,065.34112,777
Nov 27, 20248,650.008,650.008,280.008,300.008,075.07449,435
Nov 26, 20249,050.009,490.008,280.008,610.008,376.671,466,026
Nov 25, 20248,990.009,060.008,820.009,030.008,785.28150,840
Nov 22, 20248,970.009,100.008,810.008,960.008,717.18174,093
Nov 21, 20249,010.009,050.008,810.009,010.008,765.83128,322
Nov 20, 20249,050.009,310.008,940.009,010.008,765.83542,716
Nov 19, 20248,280.009,080.008,280.008,950.008,707.45667,418
Nov 18, 20248,250.008,550.008,200.008,350.008,123.71265,632
Nov 15, 20248,100.008,450.008,000.008,260.008,036.15177,532
Nov 14, 20247,880.008,450.007,850.008,200.007,977.78245,750
Nov 13, 20248,000.008,340.007,810.007,970.007,754.01216,518
Nov 12, 20248,270.008,420.007,700.008,210.007,987.51548,014
Nov 11, 20248,650.008,650.008,270.008,270.008,045.88129,273
Nov 8, 20248,520.008,720.008,510.008,620.008,386.4069,653
Nov 7, 20248,600.008,660.008,440.008,570.008,337.7564,836
Nov 6, 20248,790.009,000.008,550.008,590.008,357.21173,400
Nov 5, 20248,630.008,890.008,610.008,790.008,551.79102,585
Nov 4, 20248,430.008,740.008,420.008,740.008,503.1486,319
Nov 1, 20248,340.008,560.008,300.008,500.008,269.6583,789
Oct 31, 20248,260.008,490.008,230.008,460.008,230.7350,398
Oct 30, 20248,470.008,480.008,290.008,360.008,133.4474,472
Oct 29, 20248,360.008,500.008,310.008,470.008,240.4692,213
Oct 28, 20248,270.008,450.008,270.008,380.008,152.90139,106
Oct 25, 20248,490.008,530.008,180.008,270.008,045.88179,579
Oct 24, 20248,480.008,650.008,450.008,450.008,221.0064,810
Oct 23, 20248,540.008,700.008,470.008,570.008,337.75117,149
Oct 22, 20248,780.008,880.008,520.008,540.008,308.56130,174
Oct 21, 20248,880.008,980.008,760.008,830.008,590.71131,104
Oct 18, 20249,110.009,150.008,800.008,880.008,639.35119,175
Oct 17, 20249,150.009,270.009,100.009,130.008,882.57155,885
Oct 16, 20249,090.009,310.008,920.009,110.008,863.12242,604
Oct 15, 20249,260.009,330.009,100.009,120.008,872.85157,437
Oct 14, 20249,050.009,380.008,900.009,290.009,038.24539,099
Oct 11, 20248,850.008,990.008,770.008,960.008,717.18167,669
Oct 10, 20248,720.009,010.008,620.008,880.008,639.35276,857
Oct 8, 20248,500.008,770.008,440.008,730.008,493.42114,657
Oct 7, 20248,530.008,570.008,380.008,530.008,298.83110,963
Oct 4, 20248,390.008,590.008,240.008,530.008,298.8385,328
Oct 2, 20248,540.008,580.008,270.008,400.008,172.3697,361
Sep 30, 20248,750.008,780.008,560.008,560.008,328.02118,076
Sep 27, 20248,930.008,950.008,660.008,690.008,454.50226,456
Sep 26, 20248,690.008,970.008,640.008,920.008,678.27250,655
Sep 25, 20248,360.008,760.008,350.008,580.008,347.48388,240
Sep 24, 20248,340.008,390.008,240.008,270.008,045.8874,921
Sep 23, 20248,360.008,390.008,250.008,320.008,094.53109,446
Sep 20, 20248,460.008,530.008,300.008,370.008,143.17136,339
Sep 19, 20248,350.008,470.008,250.008,460.008,230.73164,523
Sep 13, 20248,580.008,600.008,180.008,280.008,055.61205,496
Sep 12, 20248,100.008,740.008,060.008,410.008,182.09463,919
Sep 11, 20248,120.008,270.007,960.007,990.007,773.47126,703
Sep 10, 20248,000.008,140.007,910.008,140.007,919.40148,406
Sep 9, 20247,730.008,080.007,710.008,000.007,783.20159,475
Sep 6, 20248,190.008,270.007,950.007,960.007,744.28298,852
Sep 5, 20248,440.008,530.008,170.008,230.008,006.96270,235
Sep 4, 20248,700.008,810.008,270.008,400.008,172.36555,829
Sep 3, 20249,180.009,340.009,020.009,160.008,911.76217,852
Sep 2, 20249,250.009,310.009,020.009,270.009,018.78167,405
Aug 30, 20248,920.009,270.008,920.009,270.009,018.78134,675
Aug 29, 20248,910.009,040.008,880.008,920.008,678.2792,444
Aug 28, 20249,250.009,310.009,070.009,100.008,853.39116,753
Aug 27, 20249,320.009,370.009,150.009,300.009,047.97153,002
Aug 26, 20249,210.009,470.009,130.009,400.009,145.26182,397
Aug 23, 20249,270.009,440.009,120.009,230.008,979.86129,229
Aug 22, 20249,450.009,600.009,290.009,470.009,213.36182,364
Aug 21, 20249,320.009,530.009,270.009,490.009,232.82344,308
Aug 20, 20248,820.009,480.008,820.009,360.009,106.34575,923
Aug 19, 20249,010.009,030.008,510.008,750.008,512.87171,686
Aug 16, 20249,310.009,310.009,010.009,010.008,765.83259,095
Aug 14, 20248,950.009,340.008,830.009,250.008,999.321,041,857
Aug 13, 20248,800.008,860.008,570.008,660.008,425.31142,470
Aug 12, 20248,400.008,810.008,400.008,760.008,522.60156,210
Aug 9, 20248,500.008,620.008,420.008,490.008,259.92112,536
Aug 8, 20248,320.008,590.008,230.008,400.008,172.36134,451
Aug 7, 20248,290.008,670.008,290.008,520.008,289.11260,198
Aug 6, 20247,740.008,390.007,740.008,300.008,075.07420,480
Aug 5, 20249,000.009,000.007,250.007,740.007,530.24707,801
Aug 2, 20249,150.009,350.009,090.009,140.008,892.30377,760
Aug 1, 20249,050.009,430.009,000.009,350.009,096.61430,027
Jul 31, 20248,280.009,180.008,280.009,050.008,804.74731,938
Jul 30, 20248,640.008,750.008,350.008,370.008,143.17175,841
Jul 29, 20248,610.008,620.008,490.008,590.008,357.2198,505
Jul 26, 20248,100.008,580.008,070.008,560.008,328.02344,675
Jul 25, 20248,110.008,280.007,970.008,120.007,899.95295,890
Jul 24, 20248,380.008,460.008,170.008,200.007,977.78367,879
Jul 23, 20248,560.008,680.008,400.008,460.008,230.73308,669
Jul 22, 20248,900.008,900.008,530.008,550.008,318.29456,372
Jul 19, 20248,930.009,000.008,860.008,900.008,658.81156,787
Jul 18, 20248,990.009,050.008,870.009,000.008,756.10196,604
Jul 17, 20249,310.009,380.009,030.009,030.008,785.28248,520
Jul 16, 20249,270.009,410.009,070.009,310.009,057.70185,910
Jul 15, 20249,300.009,300.009,160.009,260.009,009.05137,507
Jul 12, 20249,400.009,450.009,200.009,240.008,989.59175,954
Jul 11, 20249,510.009,590.009,360.009,400.009,145.26207,909
Jul 10, 20249,490.009,550.009,390.009,460.009,203.63222,581
Jul 9, 20249,550.009,650.009,400.009,490.009,232.82243,212
Jul 8, 20249,550.009,630.009,340.009,630.009,369.02289,796
Jul 5, 20249,360.009,590.009,350.009,490.009,232.82338,264
Jul 4, 20249,270.009,650.009,240.009,390.009,135.53386,993
Jul 3, 20249,400.009,460.009,220.009,250.008,999.32209,256
Jul 2, 20249,260.009,400.009,090.009,390.009,135.53307,783
Jul 1, 20248,890.009,350.008,840.009,330.009,077.15418,780
Jun 28, 20248,830.008,950.008,820.008,840.008,600.43141,027
Jun 27, 20248,810.008,920.008,780.008,840.008,600.43224,186
Jun 26, 20248,910.008,940.008,800.008,870.008,629.62168,639
Jun 25, 20248,750.008,990.008,750.008,910.008,668.54190,416
Jun 24, 20248,950.008,980.008,790.008,810.008,571.25279,000
Jun 21, 20249,050.009,100.008,900.008,950.008,707.45298,131
Jun 20, 20249,150.009,180.009,050.009,050.008,804.74230,429
Jun 19, 20249,090.009,170.009,030.009,150.008,902.03238,821
Jun 18, 20249,250.009,320.009,000.009,090.008,843.66246,423
Jun 17, 20249,220.009,320.009,110.009,250.008,999.32118,895
Jun 14, 20249,400.009,400.009,200.009,250.008,999.32193,647
Jun 13, 20249,510.009,510.009,330.009,330.009,077.15177,646
Jun 12, 20249,420.009,570.009,340.009,440.009,184.17228,181
Jun 11, 20249,430.009,550.009,360.009,420.009,164.72198,412
Jun 10, 20249,220.009,400.009,090.009,400.009,145.26217,998
Jun 7, 20249,260.009,390.009,220.009,250.008,999.32141,558
Jun 5, 20249,440.009,440.009,200.009,260.009,009.05169,249
Jun 4, 20249,170.009,360.009,140.009,320.009,067.43291,193
Jun 3, 20249,040.009,190.008,980.009,190.008,940.95307,292
May 31, 20249,030.009,310.008,970.009,030.008,785.28547,456
May 30, 20249,210.009,210.008,990.009,000.008,756.10362,126