Eco&Dream Co., Ltd. (KOSDAQ:101360)
South Korea
· Delayed Price · Currency is KRW 21,750
-450 (-2.03%)
At close: Dec 5, 2025
Eco&Dream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,850.00 | 22,450.00 | 21,550.00 | 21,750.00 | 21,750.00 | -2.03% | 100,048 |
| Dec 4, 2025 | 22,100.00 | 22,400.00 | 21,600.00 | 22,200.00 | 22,200.00 | 0.68% | 81,279 |
| Dec 3, 2025 | 22,450.00 | 22,600.00 | 22,000.00 | 22,050.00 | 22,050.00 | -1.78% | 42,433 |
| Dec 2, 2025 | 22,350.00 | 22,800.00 | 22,200.00 | 22,450.00 | 22,450.00 | 0.22% | 53,191 |
| Dec 1, 2025 | 22,000.00 | 22,900.00 | 22,000.00 | 22,400.00 | 22,400.00 | 2.75% | 110,303 |
| Nov 28, 2025 | 21,400.00 | 21,800.00 | 21,100.00 | 21,800.00 | 21,800.00 | 4.31% | 101,367 |
| Nov 27, 2025 | 21,200.00 | 21,350.00 | 20,750.00 | 20,900.00 | 20,900.00 | - | 45,408 |
| Nov 26, 2025 | 19,950.00 | 21,050.00 | 19,930.00 | 20,900.00 | 20,900.00 | 5.56% | 76,044 |
| Nov 25, 2025 | 20,550.00 | 20,600.00 | 19,750.00 | 19,800.00 | 19,800.00 | -1.00% | 55,353 |
| Nov 24, 2025 | 20,450.00 | 20,500.00 | 19,920.00 | 20,000.00 | 20,000.00 | -1.48% | 60,999 |
| Nov 21, 2025 | 20,500.00 | 20,900.00 | 20,150.00 | 20,300.00 | 20,300.00 | -4.47% | 83,435 |
| Nov 20, 2025 | 21,300.00 | 21,700.00 | 21,200.00 | 21,250.00 | 21,250.00 | 1.19% | 51,556 |
| Nov 19, 2025 | 21,450.00 | 21,700.00 | 20,800.00 | 21,000.00 | 21,000.00 | -2.33% | 97,079 |
| Nov 18, 2025 | 22,950.00 | 23,250.00 | 21,350.00 | 21,500.00 | 21,500.00 | -5.29% | 147,160 |
| Nov 17, 2025 | 23,600.00 | 23,750.00 | 22,550.00 | 22,700.00 | 22,700.00 | -2.37% | 88,001 |
| Nov 14, 2025 | 23,950.00 | 24,350.00 | 23,050.00 | 23,250.00 | 23,250.00 | -5.68% | 147,156 |
| Nov 13, 2025 | 23,750.00 | 25,400.00 | 23,600.00 | 24,650.00 | 24,650.00 | 4.67% | 275,503 |
| Nov 12, 2025 | 23,500.00 | 23,950.00 | 22,850.00 | 23,550.00 | 23,550.00 | 2.39% | 112,310 |
| Nov 11, 2025 | 24,050.00 | 24,350.00 | 22,750.00 | 23,000.00 | 23,000.00 | -1.71% | 176,551 |
| Nov 10, 2025 | 22,650.00 | 23,500.00 | 22,150.00 | 23,400.00 | 23,400.00 | 5.88% | 226,636 |
| Nov 7, 2025 | 22,350.00 | 22,750.00 | 21,700.00 | 22,100.00 | 22,100.00 | -2.43% | 126,883 |
| Nov 6, 2025 | 23,200.00 | 23,350.00 | 22,500.00 | 22,650.00 | 22,650.00 | - | 103,277 |
| Nov 5, 2025 | 22,800.00 | 23,050.00 | 21,950.00 | 22,650.00 | 22,650.00 | -2.58% | 165,106 |
| Nov 4, 2025 | 23,900.00 | 24,450.00 | 23,100.00 | 23,250.00 | 23,250.00 | -0.43% | 148,406 |
| Nov 3, 2025 | 23,450.00 | 23,500.00 | 22,750.00 | 23,350.00 | 23,350.00 | 1.97% | 174,016 |
| Oct 31, 2025 | 23,050.00 | 23,550.00 | 22,750.00 | 22,900.00 | 22,900.00 | -3.38% | 204,517 |
| Oct 30, 2025 | 25,000.00 | 25,450.00 | 23,400.00 | 23,700.00 | 23,700.00 | -5.77% | 301,349 |
| Oct 29, 2025 | 25,300.00 | 25,550.00 | 24,600.00 | 25,150.00 | 25,150.00 | -2.14% | 173,033 |
| Oct 28, 2025 | 25,500.00 | 26,050.00 | 24,750.00 | 25,700.00 | 25,700.00 | - | 261,589 |
| Oct 27, 2025 | 26,550.00 | 26,900.00 | 24,600.00 | 25,700.00 | 25,700.00 | 6.86% | 560,470 |
| Oct 24, 2025 | 21,800.00 | 24,100.00 | 21,700.00 | 24,050.00 | 24,050.00 | 12.65% | 609,059 |
| Oct 23, 2025 | 22,200.00 | 22,200.00 | 21,250.00 | 21,350.00 | 21,350.00 | -5.32% | 192,785 |
| Oct 22, 2025 | 22,800.00 | 23,250.00 | 21,900.00 | 22,550.00 | 22,550.00 | 0.67% | 172,001 |
| Oct 21, 2025 | 22,600.00 | 23,650.00 | 22,150.00 | 22,400.00 | 22,400.00 | -2.18% | 364,811 |
| Oct 20, 2025 | 21,900.00 | 23,200.00 | 21,650.00 | 22,900.00 | 22,900.00 | 3.15% | 311,320 |
| Oct 17, 2025 | 20,800.00 | 22,600.00 | 20,500.00 | 22,200.00 | 22,200.00 | 3.98% | 581,581 |
| Oct 16, 2025 | 19,080.00 | 21,600.00 | 19,080.00 | 21,350.00 | 21,350.00 | 11.08% | 414,687 |
| Oct 15, 2025 | 19,200.00 | 19,280.00 | 18,830.00 | 19,220.00 | 19,220.00 | 0.47% | 58,708 |
| Oct 14, 2025 | 18,660.00 | 19,370.00 | 18,430.00 | 19,130.00 | 19,130.00 | 2.57% | 181,466 |
| Oct 13, 2025 | 17,500.00 | 18,790.00 | 17,460.00 | 18,650.00 | 18,650.00 | 2.87% | 126,559 |
| Oct 10, 2025 | 18,550.00 | 18,560.00 | 17,970.00 | 18,130.00 | 18,130.00 | -3.31% | 135,022 |
| Oct 2, 2025 | 18,910.00 | 19,180.00 | 18,750.00 | 18,750.00 | 18,750.00 | -0.79% | 79,475 |
| Oct 1, 2025 | 18,900.00 | 19,980.00 | 18,050.00 | 18,900.00 | 18,900.00 | - | 81,363 |
| Sep 30, 2025 | 19,230.00 | 19,360.00 | 18,890.00 | 18,900.00 | 18,900.00 | -2.28% | 87,537 |
| Sep 29, 2025 | 19,400.00 | 19,620.00 | 19,340.00 | 19,340.00 | 19,340.00 | -0.31% | 54,609 |
| Sep 26, 2025 | 19,910.00 | 19,910.00 | 19,200.00 | 19,400.00 | 19,400.00 | -3.24% | 135,340 |
| Sep 25, 2025 | 19,820.00 | 20,250.00 | 19,700.00 | 20,050.00 | 20,050.00 | 0.25% | 67,640 |
| Sep 24, 2025 | 20,450.00 | 20,450.00 | 19,860.00 | 20,000.00 | 20,000.00 | -1.23% | 123,400 |
| Sep 23, 2025 | 20,050.00 | 20,500.00 | 20,000.00 | 20,250.00 | 20,250.00 | 0.25% | 79,438 |
| Sep 22, 2025 | 20,350.00 | 20,600.00 | 20,150.00 | 20,200.00 | 20,200.00 | -0.74% | 63,975 |