Eco&Dream Co., Ltd. (KOSDAQ:101360)
South Korea · Delayed Price · Currency is KRW 21,750
-950 (-4.19%)
Nov 18, 2025, 1:30 PM KST
Eco&Dream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 18,900.00 | 19,980.00 | 18,050.00 | 18,900.00 | 18,900.00 | - | 81,363 |
| Sep 30, 2025 | 19,230.00 | 19,360.00 | 18,890.00 | 18,900.00 | 18,900.00 | -2.28% | 87,537 |
| Sep 29, 2025 | 19,400.00 | 19,620.00 | 19,340.00 | 19,340.00 | 19,340.00 | -0.31% | 54,609 |
| Sep 26, 2025 | 19,910.00 | 19,910.00 | 19,200.00 | 19,400.00 | 19,400.00 | -3.24% | 135,340 |
| Sep 25, 2025 | 19,820.00 | 20,250.00 | 19,700.00 | 20,050.00 | 20,050.00 | 0.25% | 67,640 |
| Sep 24, 2025 | 20,450.00 | 20,450.00 | 19,860.00 | 20,000.00 | 20,000.00 | -1.23% | 123,400 |
| Sep 23, 2025 | 20,050.00 | 20,500.00 | 20,000.00 | 20,250.00 | 20,250.00 | 0.25% | 79,438 |
| Sep 22, 2025 | 20,350.00 | 20,600.00 | 20,150.00 | 20,200.00 | 20,200.00 | -0.74% | 63,975 |
| Sep 19, 2025 | 20,700.00 | 20,750.00 | 20,100.00 | 20,350.00 | 20,350.00 | -2.86% | 105,284 |
| Sep 18, 2025 | 20,650.00 | 21,000.00 | 20,450.00 | 20,950.00 | 20,950.00 | 1.45% | 64,951 |
| Sep 17, 2025 | 20,700.00 | 21,050.00 | 20,500.00 | 20,650.00 | 20,650.00 | -0.24% | 70,154 |
| Sep 16, 2025 | 21,250.00 | 21,300.00 | 20,500.00 | 20,700.00 | 20,700.00 | -1.90% | 102,725 |
| Sep 15, 2025 | 21,450.00 | 21,700.00 | 21,050.00 | 21,100.00 | 21,100.00 | -0.24% | 85,586 |
| Sep 12, 2025 | 20,500.00 | 22,300.00 | 20,500.00 | 21,150.00 | 21,150.00 | 4.96% | 296,228 |
| Sep 11, 2025 | 20,200.00 | 20,600.00 | 19,840.00 | 20,150.00 | 20,150.00 | - | 445,237 |
| Sep 10, 2025 | 20,300.00 | 20,400.00 | 19,990.00 | 20,150.00 | 20,150.00 | -0.74% | 96,515 |
| Sep 9, 2025 | 20,250.00 | 20,600.00 | 20,050.00 | 20,300.00 | 20,300.00 | 0.74% | 67,534 |
| Sep 8, 2025 | 20,250.00 | 20,400.00 | 20,050.00 | 20,150.00 | 20,150.00 | -0.98% | 58,103 |
| Sep 5, 2025 | 20,500.00 | 20,550.00 | 20,200.00 | 20,350.00 | 20,350.00 | - | 52,504 |
| Sep 4, 2025 | 20,550.00 | 20,600.00 | 20,150.00 | 20,350.00 | 20,350.00 | 2.47% | 49,131 |
| Sep 3, 2025 | 20,050.00 | 20,250.00 | 19,830.00 | 19,860.00 | 19,860.00 | -0.70% | 71,327 |
| Sep 2, 2025 | 20,100.00 | 20,400.00 | 19,800.00 | 20,000.00 | 20,000.00 | -0.50% | 99,014 |
| Sep 1, 2025 | 20,350.00 | 20,800.00 | 19,990.00 | 20,100.00 | 20,100.00 | -2.66% | 86,155 |