Eco&Dream Co., Ltd. (KOSDAQ:101360)
South Korea · Delayed Price · Currency is KRW 7,810.00
-240.00 (-2.98%)
Jul 3, 2026, 3:30 PM KST
Eco&Dream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7,970.00 | 8,150.00 | 7,480.00 | 7,810.00 | 7,810.00 | -2.98% | 75,176 |
| Jul 2, 2026 | 8,600.00 | 8,600.00 | 8,010.00 | 8,050.00 | 8,050.00 | -7.04% | 54,073 |
| Jul 1, 2026 | 8,710.00 | 8,840.00 | 8,420.00 | 8,660.00 | 8,660.00 | -0.12% | 64,506 |
| Jun 30, 2026 | 8,910.00 | 8,990.00 | 8,420.00 | 8,670.00 | 8,670.00 | -3.67% | 67,252 |
| Jun 29, 2026 | 7,210.00 | 9,000.00 | 7,160.00 | 9,000.00 | 9,000.00 | 20.48% | 100,161 |
| Jun 26, 2026 | 8,020.00 | 8,050.00 | 7,230.00 | 7,470.00 | 7,470.00 | -7.66% | 115,003 |
| Jun 25, 2026 | 8,520.00 | 8,730.00 | 8,060.00 | 8,090.00 | 8,090.00 | -4.15% | 63,927 |
| Jun 24, 2026 | 8,430.00 | 8,930.00 | 8,340.00 | 8,440.00 | 8,440.00 | -2.65% | 96,192 |
| Jun 23, 2026 | 9,400.00 | 9,650.00 | 8,650.00 | 8,670.00 | 8,670.00 | -9.21% | 100,916 |
| Jun 22, 2026 | 9,960.00 | 10,080.00 | 9,360.00 | 9,550.00 | 9,550.00 | -4.88% | 72,227 |
| Jun 19, 2026 | 10,210.00 | 10,540.00 | 9,720.00 | 10,040.00 | 10,040.00 | -3.46% | 120,696 |
| Jun 18, 2026 | 11,010.00 | 11,170.00 | 10,400.00 | 10,400.00 | 10,400.00 | -7.06% | 95,779 |
| Jun 17, 2026 | 10,990.00 | 11,290.00 | 10,520.00 | 11,190.00 | 11,190.00 | 2.57% | 95,066 |
| Jun 16, 2026 | 11,580.00 | 11,600.00 | 10,860.00 | 10,910.00 | 10,910.00 | -5.62% | 145,905 |
| Jun 15, 2026 | 10,830.00 | 11,560.00 | 10,830.00 | 11,560.00 | 11,560.00 | 9.47% | 130,150 |
| 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 |