Eco&Dream Co., Ltd. (KOSDAQ:101360)
South Korea · Delayed Price · Currency is KRW 14,020
-680 (-4.63%)
May 20, 2026, 3:30 PM KST
Eco&Dream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 16,780.00 | 17,610.00 | 16,710.00 | 17,250.00 | 17,250.00 | -0.46% | 76,844 |
| Mar 27, 2026 | 16,800.00 | 17,590.00 | 16,420.00 | 17,330.00 | 17,330.00 | 1.35% | 67,732 |
| Mar 26, 2026 | 17,520.00 | 17,620.00 | 17,100.00 | 17,100.00 | 17,100.00 | -2.34% | 77,963 |
| Mar 25, 2026 | 17,010.00 | 18,650.00 | 17,010.00 | 17,510.00 | 17,510.00 | 3.67% | 83,038 |
| Mar 24, 2026 | 16,910.00 | 17,540.00 | 16,100.00 | 16,890.00 | 16,890.00 | 2.12% | 70,399 |
| Mar 23, 2026 | 16,800.00 | 17,030.00 | 16,520.00 | 16,540.00 | 16,540.00 | -4.00% | 91,495 |
| Mar 20, 2026 | 17,360.00 | 17,670.00 | 17,170.00 | 17,230.00 | 17,230.00 | -0.40% | 76,128 |
| Mar 19, 2026 | 17,360.00 | 17,440.00 | 17,160.00 | 17,300.00 | 17,300.00 | -2.81% | 83,407 |
| Mar 18, 2026 | 18,150.00 | 18,190.00 | 17,500.00 | 17,800.00 | 17,800.00 | 0.17% | 68,424 |
| Mar 17, 2026 | 17,870.00 | 18,310.00 | 17,650.00 | 17,770.00 | 17,770.00 | 1.25% | 84,406 |
| Mar 16, 2026 | 18,030.00 | 18,300.00 | 17,500.00 | 17,550.00 | 17,550.00 | -3.04% | 81,147 |
| Mar 13, 2026 | 17,800.00 | 18,550.00 | 17,410.00 | 18,100.00 | 18,100.00 | 0.28% | 73,908 |
| Mar 12, 2026 | 18,180.00 | 18,490.00 | 17,830.00 | 18,050.00 | 18,050.00 | -1.42% | 132,491 |
| Mar 11, 2026 | 19,010.00 | 19,170.00 | 18,220.00 | 18,310.00 | 18,310.00 | -2.03% | 110,753 |
| Mar 10, 2026 | 19,120.00 | 19,270.00 | 18,550.00 | 18,690.00 | 18,690.00 | 1.52% | 106,068 |