Eco&Dream Co., Ltd. (KOSDAQ:101360)
South Korea · Delayed Price · Currency is KRW 8,190.00
-100.00 (-1.21%)
Sep 4, 2026, 3:30 PM KST
Eco&Dream Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8,250.00 | 8,390.00 | 8,170.00 | 8,190.00 | 8,190.00 | -1.21% | 72,432 |
| Sep 3, 2026 | 8,790.00 | 8,800.00 | 8,170.00 | 8,290.00 | 8,290.00 | 2.60% | 213,729 |
| Sep 2, 2026 | 8,750.00 | 8,750.00 | 8,070.00 | 8,080.00 | 8,080.00 | -9.01% | 118,775 |
| Sep 1, 2026 | 9,340.00 | 9,470.00 | 8,800.00 | 8,880.00 | 8,880.00 | -4.82% | 151,776 |
| Aug 31, 2026 | 9,060.00 | 9,870.00 | 8,720.00 | 9,330.00 | 9,330.00 | 12.14% | 589,823 |
| Aug 28, 2026 | 8,320.00 | 8,500.00 | 8,150.00 | 8,320.00 | 8,320.00 | 3.35% | 53,037 |
| Aug 27, 2026 | 7,860.00 | 8,220.00 | 7,850.00 | 8,050.00 | 8,050.00 | 1.64% | 28,549 |
| Aug 26, 2026 | 7,710.00 | 7,980.00 | 7,610.00 | 7,920.00 | 7,920.00 | 2.86% | 20,319 |
| Aug 25, 2026 | 7,600.00 | 7,860.00 | 7,350.00 | 7,700.00 | 7,700.00 | 1.45% | 23,910 |
| Aug 24, 2026 | 7,520.00 | 8,000.00 | 7,410.00 | 7,590.00 | 7,590.00 | 3.55% | 23,387 |
| Aug 21, 2026 | 7,750.00 | 7,780.00 | 7,310.00 | 7,330.00 | 7,330.00 | -6.86% | 30,201 |
| Aug 20, 2026 | 7,780.00 | 8,100.00 | 7,720.00 | 7,870.00 | 7,870.00 | 3.15% | 21,462 |
| Aug 19, 2026 | 7,610.00 | 7,930.00 | 7,570.00 | 7,630.00 | 7,630.00 | -2.18% | 20,027 |
| Aug 18, 2026 | 8,200.00 | 8,260.00 | 7,700.00 | 7,800.00 | 7,800.00 | -4.88% | 40,233 |
| Aug 14, 2026 | 8,130.00 | 8,430.00 | 8,000.00 | 8,200.00 | 8,200.00 | 0.86% | 28,676 |
| Aug 13, 2026 | 8,170.00 | 8,360.00 | 7,990.00 | 8,130.00 | 8,130.00 | 0.25% | 41,720 |
| Aug 12, 2026 | 8,150.00 | 8,370.00 | 7,930.00 | 8,110.00 | 8,110.00 | -0.25% | 54,048 |
| Aug 11, 2026 | 7,710.00 | 8,490.00 | 7,700.00 | 8,130.00 | 8,130.00 | 2.91% | 58,917 |
| Aug 10, 2026 | 7,380.00 | 7,900.00 | 7,230.00 | 7,900.00 | 7,900.00 | 8.22% | 56,971 |
| Aug 7, 2026 | 7,230.00 | 7,560.00 | 6,900.00 | 7,300.00 | 7,300.00 | 5.04% | 46,598 |
| Aug 6, 2026 | 6,880.00 | 7,240.00 | 6,820.00 | 6,950.00 | 6,950.00 | -0.43% | 39,495 |
| Aug 5, 2026 | 6,970.00 | 7,140.00 | 6,840.00 | 6,980.00 | 6,980.00 | 3.10% | 36,851 |
| Aug 4, 2026 | 6,240.00 | 6,790.00 | 6,240.00 | 6,770.00 | 6,770.00 | 8.67% | 29,590 |
| Aug 3, 2026 | 6,260.00 | 6,580.00 | 6,010.00 | 6,230.00 | 6,230.00 | -1.58% | 35,648 |
| Jul 31, 2026 | 5,640.00 | 6,350.00 | 5,640.00 | 6,330.00 | 6,330.00 | 15.09% | 47,254 |
| Jul 30, 2026 | 4,855.00 | 5,760.00 | 4,855.00 | 5,500.00 | 5,500.00 | -0.72% | 47,744 |
| Jul 29, 2026 | 6,000.00 | 6,270.00 | 5,000.00 | 5,540.00 | 5,540.00 | -8.58% | 77,554 |
| Jul 28, 2026 | 6,420.00 | 6,630.00 | 5,990.00 | 6,060.00 | 6,060.00 | -10.62% | 57,472 |
| Jul 27, 2026 | 6,830.00 | 6,900.00 | 6,560.00 | 6,780.00 | 6,780.00 | 2.42% | 44,043 |
| Jul 24, 2026 | 6,840.00 | 6,890.00 | 6,210.00 | 6,620.00 | 6,620.00 | -5.02% | 43,853 |
| Jul 23, 2026 | 6,520.00 | 7,000.00 | 6,520.00 | 6,970.00 | 6,970.00 | 6.57% | 34,612 |
| Jul 22, 2026 | 6,730.00 | 6,940.00 | 6,510.00 | 6,540.00 | 6,540.00 | 0.46% | 33,661 |
| Jul 21, 2026 | 6,410.00 | 6,920.00 | 6,230.00 | 6,510.00 | 6,510.00 | 0.62% | 47,728 |
| Jul 20, 2026 | 6,800.00 | 6,930.00 | 6,410.00 | 6,470.00 | 6,470.00 | -6.50% | 63,132 |
| Jul 16, 2026 | 7,070.00 | 7,490.00 | 6,880.00 | 6,920.00 | 6,920.00 | -4.55% | 40,920 |
| Jul 15, 2026 | 7,150.00 | 7,470.00 | 7,020.00 | 7,250.00 | 7,250.00 | 3.87% | 34,748 |
| Jul 14, 2026 | 7,200.00 | 7,310.00 | 6,830.00 | 6,980.00 | 6,980.00 | -3.06% | 70,953 |
| Jul 13, 2026 | 7,700.00 | 7,990.00 | 7,200.00 | 7,200.00 | 7,200.00 | -3.61% | 54,127 |
| Jul 10, 2026 | 7,260.00 | 7,630.00 | 7,260.00 | 7,470.00 | 7,470.00 | 3.32% | 50,365 |
| Jul 9, 2026 | 7,120.00 | 7,510.00 | 7,020.00 | 7,230.00 | 7,230.00 | 0.56% | 74,681 |
| Jul 8, 2026 | 7,360.00 | 7,580.00 | 7,090.00 | 7,190.00 | 7,190.00 | -7.11% | 57,343 |
| Jul 7, 2026 | 7,800.00 | 8,250.00 | 7,560.00 | 7,740.00 | 7,740.00 | -3.01% | 47,597 |
| Jul 6, 2026 | 7,970.00 | 8,130.00 | 7,700.00 | 7,980.00 | 7,980.00 | 2.18% | 48,842 |
| 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 |