Eco&Dream Co., Ltd. (KOSDAQ:101360)
South Korea
· Delayed Price · Currency is KRW 19,400
+1,430 (7.96%)
At close: Mar 6, 2026
Eco&Dream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17,980.00 | 19,530.00 | 17,980.00 | 19,400.00 | 19,400.00 | 7.96% | 137,239 |
| Mar 5, 2026 | 16,860.00 | 19,330.00 | 16,860.00 | 17,970.00 | 17,970.00 | 13.59% | 225,979 |
| Mar 4, 2026 | 18,780.00 | 18,880.00 | 15,810.00 | 15,820.00 | 15,820.00 | -17.17% | 306,926 |
| Mar 3, 2026 | 20,100.00 | 20,950.00 | 19,100.00 | 19,100.00 | 19,100.00 | -6.83% | 235,735 |
| Feb 27, 2026 | 20,300.00 | 20,850.00 | 20,200.00 | 20,500.00 | 20,500.00 | -1.68% | 104,199 |
| Feb 26, 2026 | 21,500.00 | 21,900.00 | 20,700.00 | 20,850.00 | 20,850.00 | -1.65% | 186,016 |
| Feb 25, 2026 | 21,000.00 | 21,200.00 | 20,700.00 | 21,200.00 | 21,200.00 | 2.17% | 108,110 |
| Feb 24, 2026 | 20,750.00 | 21,450.00 | 20,550.00 | 20,750.00 | 20,750.00 | 0.24% | 95,712 |
| Feb 23, 2026 | 21,600.00 | 21,850.00 | 20,650.00 | 20,700.00 | 20,700.00 | -1.90% | 109,785 |
| Feb 20, 2026 | 21,300.00 | 21,400.00 | 20,900.00 | 21,100.00 | 21,100.00 | -0.71% | 66,460 |
| Feb 19, 2026 | 20,800.00 | 21,500.00 | 20,350.00 | 21,250.00 | 21,250.00 | 3.91% | 159,359 |
| Feb 13, 2026 | 21,000.00 | 21,100.00 | 20,400.00 | 20,450.00 | 20,450.00 | -3.76% | 94,624 |
| Feb 12, 2026 | 21,600.00 | 22,000.00 | 21,150.00 | 21,250.00 | 21,250.00 | 3.16% | 118,514 |
| Feb 11, 2026 | 20,950.00 | 21,300.00 | 20,350.00 | 20,600.00 | 20,600.00 | -0.96% | 69,068 |
| Feb 10, 2026 | 21,600.00 | 22,050.00 | 20,800.00 | 20,800.00 | 20,800.00 | -2.35% | 80,443 |
| Feb 9, 2026 | 20,100.00 | 21,350.00 | 20,100.00 | 21,300.00 | 21,300.00 | 8.34% | 151,661 |
| Feb 6, 2026 | 19,890.00 | 20,100.00 | 19,200.00 | 19,660.00 | 19,660.00 | -4.10% | 127,040 |
| Feb 5, 2026 | 20,900.00 | 21,250.00 | 20,400.00 | 20,500.00 | 20,500.00 | -3.98% | 136,546 |
| Feb 4, 2026 | 21,150.00 | 21,800.00 | 20,800.00 | 21,350.00 | 21,350.00 | 0.47% | 140,457 |
| Feb 3, 2026 | 22,150.00 | 22,150.00 | 20,450.00 | 21,250.00 | 21,250.00 | - | 201,638 |
| Feb 2, 2026 | 21,750.00 | 23,350.00 | 21,200.00 | 21,250.00 | 21,250.00 | -7.00% | 224,894 |
| Jan 30, 2026 | 23,900.00 | 24,100.00 | 22,750.00 | 22,850.00 | 22,850.00 | -2.56% | 299,194 |
| Jan 29, 2026 | 23,750.00 | 24,200.00 | 21,750.00 | 23,450.00 | 23,450.00 | 1.52% | 468,394 |
| Jan 28, 2026 | 21,800.00 | 23,250.00 | 21,600.00 | 23,100.00 | 23,100.00 | 7.94% | 499,096 |
| Jan 27, 2026 | 20,550.00 | 21,750.00 | 20,550.00 | 21,400.00 | 21,400.00 | 1.18% | 232,663 |
| Jan 26, 2026 | 19,800.00 | 21,200.00 | 19,750.00 | 21,150.00 | 21,150.00 | 8.68% | 400,953 |
| Jan 23, 2026 | 19,890.00 | 19,890.00 | 18,610.00 | 19,460.00 | 19,460.00 | 1.67% | 265,336 |
| Jan 22, 2026 | 17,950.00 | 19,290.00 | 17,920.00 | 19,140.00 | 19,140.00 | 7.23% | 315,561 |
| Jan 21, 2026 | 18,000.00 | 18,130.00 | 17,570.00 | 17,850.00 | 17,850.00 | -3.25% | 130,438 |
| Jan 20, 2026 | 18,190.00 | 18,790.00 | 16,900.00 | 18,450.00 | 18,450.00 | 1.43% | 182,915 |
| Jan 19, 2026 | 17,670.00 | 18,230.00 | 17,400.00 | 18,190.00 | 18,190.00 | 1.96% | 129,248 |
| Jan 16, 2026 | 18,000.00 | 18,070.00 | 17,700.00 | 17,840.00 | 17,840.00 | 1.42% | 139,455 |
| Jan 15, 2026 | 17,200.00 | 17,590.00 | 17,010.00 | 17,590.00 | 17,590.00 | 2.45% | 85,395 |
| Jan 14, 2026 | 17,840.00 | 17,890.00 | 17,160.00 | 17,170.00 | 17,170.00 | -4.24% | 102,632 |
| Jan 13, 2026 | 17,610.00 | 17,930.00 | 17,130.00 | 17,930.00 | 17,930.00 | 3.40% | 105,048 |
| Jan 12, 2026 | 17,140.00 | 17,450.00 | 17,000.00 | 17,340.00 | 17,340.00 | 0.23% | 96,000 |
| Jan 9, 2026 | 17,870.00 | 17,930.00 | 16,780.00 | 17,300.00 | 17,300.00 | 5.88% | 209,759 |
| Jan 8, 2026 | 16,750.00 | 16,800.00 | 16,270.00 | 16,340.00 | 16,340.00 | -2.16% | 99,215 |
| Jan 7, 2026 | 17,440.00 | 17,590.00 | 16,560.00 | 16,700.00 | 16,700.00 | -4.19% | 125,071 |
| Jan 6, 2026 | 17,620.00 | 17,750.00 | 17,410.00 | 17,430.00 | 17,430.00 | 0.93% | 104,181 |
| Jan 5, 2026 | 16,770.00 | 17,350.00 | 16,500.00 | 17,270.00 | 17,270.00 | 2.98% | 107,064 |
| Jan 2, 2026 | 17,410.00 | 17,590.00 | 16,740.00 | 16,770.00 | 16,770.00 | -4.82% | 181,645 |
| Dec 30, 2025 | 18,300.00 | 18,390.00 | 17,610.00 | 17,620.00 | 17,620.00 | -4.24% | 124,816 |
| Dec 29, 2025 | 18,550.00 | 18,810.00 | 18,380.00 | 18,400.00 | 18,400.00 | -2.23% | 108,555 |
| Dec 26, 2025 | 18,970.00 | 19,180.00 | 18,800.00 | 18,820.00 | 18,820.00 | -0.79% | 60,861 |
| Dec 24, 2025 | 19,260.00 | 19,590.00 | 18,850.00 | 18,970.00 | 18,970.00 | 0.42% | 74,826 |
| Dec 23, 2025 | 19,210.00 | 19,240.00 | 18,880.00 | 18,890.00 | 18,890.00 | -1.10% | 58,703 |
| Dec 22, 2025 | 19,210.00 | 19,390.00 | 19,040.00 | 19,100.00 | 19,100.00 | 0.10% | 96,342 |
| Dec 19, 2025 | 19,000.00 | 19,240.00 | 18,380.00 | 19,080.00 | 19,080.00 | 1.01% | 108,463 |
| Dec 18, 2025 | 19,430.00 | 19,440.00 | 18,840.00 | 18,890.00 | 18,890.00 | -5.41% | 175,651 |
| Dec 17, 2025 | 19,930.00 | 20,150.00 | 19,750.00 | 19,970.00 | 19,970.00 | 1.11% | 73,614 |
| Dec 16, 2025 | 20,600.00 | 20,600.00 | 19,750.00 | 19,750.00 | 19,750.00 | -4.13% | 205,937 |
| Dec 15, 2025 | 20,850.00 | 21,450.00 | 20,500.00 | 20,600.00 | 20,600.00 | -4.63% | 215,849 |
| Dec 12, 2025 | 22,350.00 | 22,400.00 | 21,450.00 | 21,600.00 | 21,600.00 | -3.79% | 230,713 |
| Dec 11, 2025 | 22,750.00 | 22,750.00 | 21,800.00 | 22,450.00 | 22,450.00 | 1.35% | 118,972 |
| Dec 10, 2025 | 23,000.00 | 23,100.00 | 22,100.00 | 22,150.00 | 22,150.00 | -1.77% | 89,333 |
| Dec 9, 2025 | 22,400.00 | 23,100.00 | 22,150.00 | 22,550.00 | 22,550.00 | -0.66% | 92,005 |
| Dec 8, 2025 | 21,800.00 | 22,750.00 | 21,800.00 | 22,700.00 | 22,700.00 | 4.37% | 178,923 |
| Dec 5, 2025 | 21,850.00 | 22,450.00 | 21,550.00 | 21,750.00 | 21,750.00 | -2.03% | 100,048 |
| Dec 4, 2025 | 22,100.00 | 22,400.00 | 21,600.00 | 22,200.00 | 22,200.00 | 0.68% | 81,279 |
| Dec 3, 2025 | 22,450.00 | 22,600.00 | 22,000.00 | 22,050.00 | 22,050.00 | -1.78% | 42,433 |
| Dec 2, 2025 | 22,350.00 | 22,800.00 | 22,200.00 | 22,450.00 | 22,450.00 | 0.22% | 53,191 |
| Dec 1, 2025 | 22,000.00 | 22,900.00 | 22,000.00 | 22,400.00 | 22,400.00 | 2.75% | 110,303 |
| Nov 28, 2025 | 21,400.00 | 21,800.00 | 21,100.00 | 21,800.00 | 21,800.00 | 4.31% | 101,367 |
| Nov 27, 2025 | 21,200.00 | 21,350.00 | 20,750.00 | 20,900.00 | 20,900.00 | - | 45,408 |
| Nov 26, 2025 | 19,950.00 | 21,050.00 | 19,930.00 | 20,900.00 | 20,900.00 | 5.56% | 76,044 |
| Nov 25, 2025 | 20,550.00 | 20,600.00 | 19,750.00 | 19,800.00 | 19,800.00 | -1.00% | 55,353 |
| Nov 24, 2025 | 20,450.00 | 20,500.00 | 19,920.00 | 20,000.00 | 20,000.00 | -1.48% | 60,999 |
| Nov 21, 2025 | 20,500.00 | 20,900.00 | 20,150.00 | 20,300.00 | 20,300.00 | -4.47% | 83,435 |
| Nov 20, 2025 | 21,300.00 | 21,700.00 | 21,200.00 | 21,250.00 | 21,250.00 | 1.19% | 51,556 |
| Nov 19, 2025 | 21,450.00 | 21,700.00 | 20,800.00 | 21,000.00 | 21,000.00 | -2.33% | 97,079 |
| Nov 18, 2025 | 22,950.00 | 23,250.00 | 21,350.00 | 21,500.00 | 21,500.00 | -5.29% | 147,160 |
| Nov 17, 2025 | 23,600.00 | 23,750.00 | 22,550.00 | 22,700.00 | 22,700.00 | -2.37% | 88,001 |
| Nov 14, 2025 | 23,950.00 | 24,350.00 | 23,050.00 | 23,250.00 | 23,250.00 | -5.68% | 147,156 |
| Nov 13, 2025 | 23,750.00 | 25,400.00 | 23,600.00 | 24,650.00 | 24,650.00 | 4.67% | 275,503 |
| Nov 12, 2025 | 23,500.00 | 23,950.00 | 22,850.00 | 23,550.00 | 23,550.00 | 2.39% | 112,310 |
| Nov 11, 2025 | 24,050.00 | 24,350.00 | 22,750.00 | 23,000.00 | 23,000.00 | -1.71% | 176,551 |
| Nov 10, 2025 | 22,650.00 | 23,500.00 | 22,150.00 | 23,400.00 | 23,400.00 | 5.88% | 226,636 |
| Nov 7, 2025 | 22,350.00 | 22,750.00 | 21,700.00 | 22,100.00 | 22,100.00 | -2.43% | 126,883 |
| Nov 6, 2025 | 23,200.00 | 23,350.00 | 22,500.00 | 22,650.00 | 22,650.00 | - | 103,277 |
| Nov 5, 2025 | 22,800.00 | 23,050.00 | 21,950.00 | 22,650.00 | 22,650.00 | -2.58% | 165,106 |
| Nov 4, 2025 | 23,900.00 | 24,450.00 | 23,100.00 | 23,250.00 | 23,250.00 | -0.43% | 148,406 |
| Nov 3, 2025 | 23,450.00 | 23,500.00 | 22,750.00 | 23,350.00 | 23,350.00 | 1.97% | 174,016 |
| Oct 31, 2025 | 23,050.00 | 23,550.00 | 22,750.00 | 22,900.00 | 22,900.00 | -3.38% | 204,517 |
| Oct 30, 2025 | 25,000.00 | 25,450.00 | 23,400.00 | 23,700.00 | 23,700.00 | -5.77% | 301,349 |
| Oct 29, 2025 | 25,300.00 | 25,550.00 | 24,600.00 | 25,150.00 | 25,150.00 | -2.14% | 173,033 |
| Oct 28, 2025 | 25,500.00 | 26,050.00 | 24,750.00 | 25,700.00 | 25,700.00 | - | 261,589 |
| Oct 27, 2025 | 26,550.00 | 26,900.00 | 24,600.00 | 25,700.00 | 25,700.00 | 6.86% | 560,470 |
| Oct 24, 2025 | 21,800.00 | 24,100.00 | 21,700.00 | 24,050.00 | 24,050.00 | 12.65% | 609,059 |
| Oct 23, 2025 | 22,200.00 | 22,200.00 | 21,250.00 | 21,350.00 | 21,350.00 | -5.32% | 192,785 |
| Oct 22, 2025 | 22,800.00 | 23,250.00 | 21,900.00 | 22,550.00 | 22,550.00 | 0.67% | 172,001 |
| Oct 21, 2025 | 22,600.00 | 23,650.00 | 22,150.00 | 22,400.00 | 22,400.00 | -2.18% | 364,811 |
| Oct 20, 2025 | 21,900.00 | 23,200.00 | 21,650.00 | 22,900.00 | 22,900.00 | 3.15% | 311,320 |
| Oct 17, 2025 | 20,800.00 | 22,600.00 | 20,500.00 | 22,200.00 | 22,200.00 | 3.98% | 581,581 |
| Oct 16, 2025 | 19,080.00 | 21,600.00 | 19,080.00 | 21,350.00 | 21,350.00 | 11.08% | 414,687 |
| Oct 15, 2025 | 19,200.00 | 19,280.00 | 18,830.00 | 19,220.00 | 19,220.00 | 0.47% | 58,708 |
| Oct 14, 2025 | 18,660.00 | 19,370.00 | 18,430.00 | 19,130.00 | 19,130.00 | 2.57% | 181,466 |
| Oct 13, 2025 | 17,500.00 | 18,790.00 | 17,460.00 | 18,650.00 | 18,650.00 | 2.87% | 126,559 |
| Oct 10, 2025 | 18,550.00 | 18,560.00 | 17,970.00 | 18,130.00 | 18,130.00 | -3.31% | 135,022 |
| Oct 2, 2025 | 18,910.00 | 19,180.00 | 18,750.00 | 18,750.00 | 18,750.00 | -0.79% | 79,475 |