Eco&Dream Co., Ltd. (KOSDAQ:101360)
South Korea · Delayed Price · Currency is KRW 10,560
-310 (-2.85%)
Jun 12, 2026, 3:30 PM KST
Eco&Dream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 11,070.00 | 11,250.00 | 10,520.00 | 10,560.00 | 10,560.00 | -2.85% | 228,074 |
| Jun 11, 2026 | 11,570.00 | 12,390.00 | 9,280.00 | 10,870.00 | 10,870.00 | -7.88% | 1,259,340 |
| Jun 10, 2026 | 11,710.00 | 12,360.00 | 11,540.00 | 11,800.00 | 11,800.00 | -0.08% | 83,091 |
| Jun 9, 2026 | 10,920.00 | 12,060.00 | 10,920.00 | 11,810.00 | 11,810.00 | 8.25% | 106,351 |
| Jun 8, 2026 | 11,500.00 | 11,500.00 | 10,770.00 | 10,910.00 | 10,910.00 | -10.21% | 134,592 |
| Jun 5, 2026 | 12,650.00 | 12,650.00 | 11,840.00 | 12,150.00 | 12,150.00 | -5.15% | 128,869 |
| Jun 4, 2026 | 13,060.00 | 13,890.00 | 12,780.00 | 12,810.00 | 12,810.00 | -2.51% | 91,422 |
| Jun 2, 2026 | 13,140.00 | 13,720.00 | 12,770.00 | 13,140.00 | 13,140.00 | -3.45% | 135,157 |
| Jun 1, 2026 | 13,730.00 | 14,290.00 | 13,400.00 | 13,610.00 | 13,610.00 | -3.13% | 83,047 |
| May 29, 2026 | 14,140.00 | 14,560.00 | 13,030.00 | 14,050.00 | 14,050.00 | -0.85% | 67,481 |
| May 28, 2026 | 14,550.00 | 14,640.00 | 13,500.00 | 14,170.00 | 14,170.00 | 1.00% | 79,643 |
| May 27, 2026 | 14,870.00 | 15,210.00 | 14,030.00 | 14,030.00 | 14,030.00 | -5.39% | 94,724 |
| May 26, 2026 | 15,680.00 | 16,080.00 | 14,750.00 | 14,830.00 | 14,830.00 | - | 99,841 |
| May 22, 2026 | 14,000.00 | 15,180.00 | 14,000.00 | 14,830.00 | 14,830.00 | 6.38% | 101,262 |
| May 21, 2026 | 14,160.00 | 14,870.00 | 13,810.00 | 13,940.00 | 13,940.00 | -0.57% | 103,843 |
| May 20, 2026 | 14,660.00 | 14,820.00 | 13,890.00 | 14,020.00 | 14,020.00 | -4.63% | 73,502 |
| May 19, 2026 | 15,030.00 | 15,580.00 | 14,540.00 | 14,700.00 | 14,700.00 | -2.33% | 76,865 |
| May 18, 2026 | 15,080.00 | 15,300.00 | 14,380.00 | 15,050.00 | 15,050.00 | -2.40% | 96,840 |
| May 15, 2026 | 16,500.00 | 16,980.00 | 15,190.00 | 15,420.00 | 15,420.00 | -6.94% | 145,469 |
| May 14, 2026 | 16,600.00 | 16,740.00 | 15,920.00 | 16,570.00 | 16,570.00 | 2.73% | 94,756 |
| May 13, 2026 | 16,650.00 | 16,770.00 | 16,100.00 | 16,130.00 | 16,130.00 | -3.59% | 126,390 |
| May 12, 2026 | 17,620.00 | 17,780.00 | 16,500.00 | 16,730.00 | 16,730.00 | -5.05% | 157,714 |
| May 11, 2026 | 18,600.00 | 18,850.00 | 17,620.00 | 17,620.00 | 17,620.00 | -5.06% | 139,962 |
| May 8, 2026 | 19,200.00 | 19,200.00 | 18,200.00 | 18,560.00 | 18,560.00 | -2.06% | 91,025 |
| May 7, 2026 | 19,340.00 | 19,800.00 | 18,900.00 | 18,950.00 | 18,950.00 | -2.02% | 99,188 |
| May 6, 2026 | 19,910.00 | 20,050.00 | 18,800.00 | 19,340.00 | 19,340.00 | -1.83% | 94,172 |
| May 4, 2026 | 19,710.00 | 20,200.00 | 19,550.00 | 19,700.00 | 19,700.00 | 2.18% | 94,307 |
| Apr 30, 2026 | 19,970.00 | 20,050.00 | 19,100.00 | 19,280.00 | 19,280.00 | -4.08% | 133,930 |
| Apr 29, 2026 | 20,050.00 | 20,250.00 | 19,810.00 | 20,100.00 | 20,100.00 | -0.50% | 90,090 |
| Apr 28, 2026 | 20,600.00 | 21,250.00 | 20,100.00 | 20,200.00 | 20,200.00 | -1.46% | 116,341 |
| Apr 27, 2026 | 20,600.00 | 21,250.00 | 20,350.00 | 20,500.00 | 20,500.00 | -0.24% | 148,516 |
| Apr 24, 2026 | 20,000.00 | 20,850.00 | 20,000.00 | 20,550.00 | 20,550.00 | 2.24% | 74,776 |
| Apr 23, 2026 | 20,650.00 | 20,650.00 | 19,900.00 | 20,100.00 | 20,100.00 | -3.37% | 110,891 |
| Apr 22, 2026 | 20,550.00 | 20,950.00 | 20,100.00 | 20,800.00 | 20,800.00 | 1.96% | 161,354 |
| Apr 21, 2026 | 19,500.00 | 20,450.00 | 19,460.00 | 20,400.00 | 20,400.00 | 6.53% | 224,258 |
| Apr 20, 2026 | 19,000.00 | 19,420.00 | 18,730.00 | 19,150.00 | 19,150.00 | 1.86% | 102,487 |
| Apr 17, 2026 | 18,630.00 | 19,370.00 | 18,520.00 | 18,800.00 | 18,800.00 | 1.57% | 116,837 |
| Apr 16, 2026 | 18,780.00 | 18,850.00 | 18,440.00 | 18,510.00 | 18,510.00 | -0.27% | 89,542 |
| Apr 15, 2026 | 18,140.00 | 18,920.00 | 18,000.00 | 18,560.00 | 18,560.00 | 4.39% | 88,092 |
| Apr 14, 2026 | 17,920.00 | 18,350.00 | 17,600.00 | 17,780.00 | 17,780.00 | 0.11% | 87,582 |
| Apr 13, 2026 | 17,470.00 | 17,990.00 | 17,310.00 | 17,760.00 | 17,760.00 | 0.34% | 52,642 |
| Apr 10, 2026 | 17,770.00 | 17,900.00 | 17,620.00 | 17,700.00 | 17,700.00 | 0.40% | 48,969 |
| Apr 9, 2026 | 18,060.00 | 18,180.00 | 17,620.00 | 17,630.00 | 17,630.00 | -3.13% | 88,740 |
| Apr 8, 2026 | 19,000.00 | 19,000.00 | 18,110.00 | 18,200.00 | 18,200.00 | 1.73% | 117,759 |
| Apr 7, 2026 | 16,990.00 | 19,050.00 | 16,990.00 | 17,890.00 | 17,890.00 | 5.61% | 258,440 |
| Apr 6, 2026 | 17,060.00 | 17,400.00 | 16,940.00 | 16,940.00 | 16,940.00 | -0.35% | 57,422 |
| Apr 3, 2026 | 17,500.00 | 17,670.00 | 16,850.00 | 17,000.00 | 17,000.00 | -1.73% | 78,140 |
| Apr 2, 2026 | 17,710.00 | 18,650.00 | 16,990.00 | 17,300.00 | 17,300.00 | -1.82% | 157,088 |
| Apr 1, 2026 | 17,400.00 | 17,870.00 | 17,400.00 | 17,620.00 | 17,620.00 | 3.95% | 82,349 |
| Mar 31, 2026 | 17,810.00 | 17,840.00 | 16,770.00 | 16,950.00 | 16,950.00 | -1.74% | 90,231 |