Eco&Dream Co., Ltd. (KOSDAQ:101360)
South Korea · Delayed Price · Currency is KRW 20,700
-400 (-1.90%)
Sep 16, 2025, 3:30 PM KST
Eco&Dream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 21,250.00 | 21,300.00 | 20,500.00 | 20,700.00 | 20,700.00 | -1.90% | 109,370 |
| Sep 15, 2025 | 21,450.00 | 21,700.00 | 21,050.00 | 21,100.00 | 21,100.00 | -0.24% | 91,669 |
| 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% | 69,114 |
| 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% | 75,315 |
| 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 |
| Aug 29, 2025 | 21,450.00 | 21,500.00 | 20,550.00 | 20,650.00 | 20,650.00 | -3.95% | 145,713 |
| Aug 28, 2025 | 22,300.00 | 22,500.00 | 21,450.00 | 21,500.00 | 21,500.00 | -4.02% | 121,973 |
| Aug 27, 2025 | 22,750.00 | 23,100.00 | 22,250.00 | 22,400.00 | 22,400.00 | - | 61,932 |
| Aug 26, 2025 | 22,600.00 | 22,950.00 | 22,350.00 | 22,400.00 | 22,400.00 | -1.75% | 61,619 |
| Aug 25, 2025 | 22,350.00 | 22,900.00 | 22,350.00 | 22,800.00 | 22,800.00 | 3.17% | 49,367 |
| Aug 22, 2025 | 22,350.00 | 22,750.00 | 22,050.00 | 22,100.00 | 22,100.00 | -1.78% | 67,891 |
| Aug 21, 2025 | 22,550.00 | 22,900.00 | 22,400.00 | 22,500.00 | 22,500.00 | -0.66% | 58,885 |
| Aug 20, 2025 | 21,950.00 | 23,600.00 | 21,750.00 | 22,650.00 | 22,650.00 | 1.57% | 86,888 |
| Aug 19, 2025 | 22,850.00 | 23,000.00 | 22,200.00 | 22,300.00 | 22,300.00 | -1.98% | 67,256 |
| Aug 18, 2025 | 23,800.00 | 23,800.00 | 22,700.00 | 22,750.00 | 22,750.00 | -4.81% | 120,237 |
| Aug 14, 2025 | 23,800.00 | 24,300.00 | 23,400.00 | 23,900.00 | 23,900.00 | 1.27% | 107,856 |
| Aug 13, 2025 | 24,050.00 | 24,100.00 | 23,400.00 | 23,600.00 | 23,600.00 | -0.42% | 98,522 |
| Aug 12, 2025 | 23,400.00 | 24,800.00 | 23,350.00 | 23,700.00 | 23,700.00 | - | 181,708 |
| Aug 11, 2025 | 23,050.00 | 24,150.00 | 23,050.00 | 23,700.00 | 23,700.00 | 3.49% | 204,009 |
| Aug 8, 2025 | 23,100.00 | 23,400.00 | 22,800.00 | 22,900.00 | 22,900.00 | -1.08% | 60,404 |
| Aug 7, 2025 | 23,700.00 | 23,700.00 | 22,900.00 | 23,150.00 | 23,150.00 | -0.22% | 54,621 |
| Aug 6, 2025 | 23,200.00 | 23,750.00 | 22,850.00 | 23,200.00 | 23,200.00 | - | 92,816 |
| Aug 5, 2025 | 22,050.00 | 23,450.00 | 22,050.00 | 23,200.00 | 23,200.00 | 6.91% | 150,942 |
| Aug 4, 2025 | 21,700.00 | 22,100.00 | 21,500.00 | 21,700.00 | 21,700.00 | -0.46% | 56,881 |
| Aug 1, 2025 | 22,400.00 | 22,650.00 | 21,650.00 | 21,800.00 | 21,800.00 | -3.96% | 103,626 |
| Jul 31, 2025 | 23,600.00 | 23,850.00 | 22,500.00 | 22,700.00 | 22,700.00 | -1.73% | 124,003 |
| Jul 30, 2025 | 22,350.00 | 23,650.00 | 22,350.00 | 23,100.00 | 23,100.00 | 2.21% | 132,109 |
| Jul 29, 2025 | 22,750.00 | 22,850.00 | 21,900.00 | 22,600.00 | 22,600.00 | -1.53% | 89,049 |
| Jul 28, 2025 | 22,700.00 | 23,200.00 | 22,500.00 | 22,950.00 | 22,950.00 | 1.10% | 113,276 |
| Jul 25, 2025 | 22,650.00 | 24,000.00 | 21,550.00 | 22,700.00 | 22,700.00 | -0.22% | 238,652 |
| Jul 24, 2025 | 22,500.00 | 23,100.00 | 22,400.00 | 22,750.00 | 22,750.00 | 0.66% | 103,008 |
| Jul 23, 2025 | 23,000.00 | 23,200.00 | 22,050.00 | 22,600.00 | 22,600.00 | 0.22% | 81,011 |
| Jul 22, 2025 | 23,150.00 | 24,300.00 | 22,300.00 | 22,550.00 | 22,550.00 | -1.31% | 208,772 |
| Jul 21, 2025 | 22,100.00 | 23,150.00 | 21,850.00 | 22,850.00 | 22,850.00 | 3.86% | 166,796 |
| Jul 18, 2025 | 21,500.00 | 22,400.00 | 21,500.00 | 22,000.00 | 22,000.00 | 4.51% | 220,250 |
| Jul 17, 2025 | 21,000.00 | 21,300.00 | 20,650.00 | 21,050.00 | 21,050.00 | 0.72% | 61,251 |
| Jul 16, 2025 | 21,200.00 | 21,300.00 | 20,800.00 | 20,900.00 | 20,900.00 | -1.42% | 50,258 |
| Jul 15, 2025 | 21,100.00 | 21,400.00 | 20,950.00 | 21,200.00 | 21,200.00 | -0.24% | 61,519 |
| Jul 14, 2025 | 21,600.00 | 21,700.00 | 20,900.00 | 21,250.00 | 21,250.00 | -0.70% | 77,431 |
| Jul 11, 2025 | 21,100.00 | 21,950.00 | 21,000.00 | 21,400.00 | 21,400.00 | 2.39% | 130,571 |
| Jul 10, 2025 | 21,000.00 | 21,000.00 | 20,550.00 | 20,900.00 | 20,900.00 | 0.72% | 82,271 |
| Jul 9, 2025 | 21,050.00 | 21,350.00 | 20,700.00 | 20,750.00 | 20,750.00 | -0.48% | 51,921 |
| Jul 8, 2025 | 21,050.00 | 21,650.00 | 20,750.00 | 20,850.00 | 20,850.00 | -2.34% | 70,138 |