Eco&Dream Co., Ltd. (KOSDAQ:101360)
South Korea · Delayed Price · Currency is KRW 19,660
-840 (-4.10%)
At close: Feb 6, 2026
Eco&Dream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |