I-Scream Edu Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 603.00 | 631.00 | 516.00 | 527.00 | 527.00 | 374,729 |
| 2026-10-21 | 754.00 | 754.00 | 618.00 | 621.00 | 621.00 | 265,551 |
| 2026-10-20 | 769.00 | 771.00 | 711.00 | 754.00 | 754.00 | 182,769 |
| 2026-10-19 | 751.00 | 820.00 | 735.00 | 782.00 | 782.00 | 114,505 |
| 2026-10-16 | 731.00 | 778.00 | 725.00 | 751.00 | 751.00 | 58,328 |
| 2026-10-15 | 760.00 | 778.00 | 730.00 | 750.00 | 750.00 | 94,274 |
| 2026-10-14 | 729.00 | 828.00 | 729.00 | 774.00 | 774.00 | 111,398 |
| 2026-10-13 | 742.00 | 795.00 | 720.00 | 760.00 | 760.00 | 103,278 |
| 2026-10-12 | 820.00 | 834.00 | 742.00 | 742.00 | 742.00 | 129,711 |
| 2026-10-08 | 768.00 | 972.00 | 768.00 | 814.00 | 814.00 | 563,963 |
| 2026-10-07 | 789.00 | 800.00 | 711.00 | 762.00 | 762.00 | 149,808 |
| 2026-10-06 | 682.00 | 869.00 | 682.00 | 789.00 | 789.00 | 440,987 |
| 2026-10-02 | 750.00 | 750.00 | 630.00 | 680.00 | 680.00 | 266,943 |
| 2026-10-01 | 804.00 | 806.00 | 735.00 | 737.00 | 737.00 | 73,988 |
| 2026-09-30 | 861.00 | 935.00 | 775.00 | 804.00 | 804.00 | 330,493 |
| 2026-09-29 | 1,034.00 | 1,034.00 | 862.00 | 870.00 | 870.00 | 271,737 |
| 2026-09-28 | 1,170.00 | 1,180.00 | 1,002.00 | 1,034.00 | 1,034.00 | 176,068 |
| 2026-09-23 | 1,161.00 | 1,180.00 | 1,161.00 | 1,180.00 | 1,180.00 | 280,530 |
| 2026-09-22 | 1,165.00 | 1,169.00 | 1,154.00 | 1,168.00 | 1,168.00 | 198,680 |
| 2026-09-21 | 1,155.00 | 1,167.00 | 1,154.00 | 1,165.00 | 1,165.00 | 181,352 |
| 2026-09-18 | 1,159.00 | 1,166.00 | 1,149.00 | 1,163.00 | 1,163.00 | 192,808 |
| 2026-09-17 | 1,145.00 | 1,158.00 | 1,143.00 | 1,148.00 | 1,148.00 | 92,381 |
| 2026-09-16 | 1,131.00 | 1,148.00 | 1,127.00 | 1,143.00 | 1,143.00 | 178,534 |
| 2026-09-15 | 1,126.00 | 1,149.00 | 1,124.00 | 1,140.00 | 1,140.00 | 115,796 |
| 2026-09-14 | 1,112.00 | 1,147.00 | 1,112.00 | 1,131.00 | 1,131.00 | 239,033 |
| 2026-09-11 | 1,120.00 | 1,127.00 | 1,036.00 | 1,115.00 | 1,115.00 | 229,228 |
| 2026-09-10 | 1,125.00 | 1,168.00 | 1,085.00 | 1,115.00 | 1,115.00 | 2,071,609 |
| 2026-09-09 | 945.00 | 945.00 | 880.00 | 918.00 | 918.00 | 59,105 |
| 2026-09-08 | 941.00 | 980.00 | 877.00 | 945.00 | 945.00 | 250,710 |
| 2026-09-07 | 951.00 | 980.00 | 941.00 | 974.00 | 974.00 | 39,269 |
| 2026-09-04 | 940.00 | 983.00 | 932.00 | 970.00 | 970.00 | 54,072 |
| 2026-09-03 | 866.00 | 979.00 | 866.00 | 957.00 | 957.00 | 72,687 |
| 2026-09-02 | 931.00 | 971.00 | 901.00 | 901.00 | 901.00 | 74,918 |
| 2026-09-01 | 978.00 | 999.00 | 901.00 | 957.00 | 957.00 | 123,057 |
| 2026-08-31 | 939.00 | 1,013.00 | 939.00 | 979.00 | 979.00 | 105,962 |
| 2026-08-28 | 965.00 | 994.00 | 952.00 | 965.00 | 965.00 | 70,880 |
| 2026-08-27 | 1,007.00 | 1,007.00 | 950.00 | 984.00 | 984.00 | 107,027 |
| 2026-08-26 | 859.00 | 1,015.00 | 859.00 | 1,009.00 | 1,009.00 | 391,762 |
| 2026-08-25 | 894.00 | 894.00 | 850.00 | 891.00 | 891.00 | 25,875 |
| 2026-08-24 | 891.00 | 910.00 | 853.00 | 894.00 | 894.00 | 38,825 |
| 2026-08-21 | 915.00 | 921.00 | 854.00 | 900.00 | 900.00 | 121,339 |
| 2026-08-20 | 924.00 | 949.00 | 904.00 | 921.00 | 921.00 | 42,119 |
| 2026-08-19 | 891.00 | 956.00 | 875.00 | 925.00 | 925.00 | 185,513 |
| 2026-08-18 | 900.00 | 1,004.00 | 871.00 | 891.00 | 891.00 | 187,778 |
| 2026-08-14 | 906.00 | 908.00 | 880.00 | 891.00 | 891.00 | 91,249 |
| 2026-08-13 | 890.00 | 905.00 | 867.00 | 892.00 | 892.00 | 129,652 |
| 2026-08-12 | 885.00 | 914.00 | 865.00 | 891.00 | 891.00 | 120,024 |
| 2026-08-11 | 860.00 | 890.00 | 855.00 | 876.00 | 876.00 | 110,377 |
| 2026-08-10 | 845.00 | 883.00 | 840.00 | 860.00 | 860.00 | 68,462 |
| 2026-08-07 | 872.00 | 877.00 | 844.00 | 848.00 | 848.00 | 59,802 |
| 2026-08-06 | 800.00 | 879.00 | 799.00 | 872.00 | 872.00 | 133,974 |
| 2026-08-05 | 806.00 | 870.00 | 806.00 | 823.00 | 823.00 | 138,140 |
| 2026-08-04 | 705.00 | 831.00 | 705.00 | 805.00 | 805.00 | 681,454 |
| 2026-08-03 | 806.00 | 837.00 | 780.00 | 819.00 | 819.00 | 113,133 |
| 2026-07-31 | 822.00 | 849.00 | 765.00 | 806.00 | 806.00 | 202,813 |
| 2026-07-30 | 803.00 | 863.00 | 803.00 | 846.00 | 846.00 | 76,172 |
| 2026-07-29 | 870.00 | 946.00 | 820.00 | 848.00 | 848.00 | 82,552 |
| 2026-07-28 | 898.00 | 899.00 | 860.00 | 878.00 | 878.00 | 57,576 |
| 2026-07-27 | 846.00 | 902.00 | 846.00 | 897.00 | 897.00 | 48,239 |
| 2026-07-24 | 883.00 | 892.00 | 867.00 | 876.00 | 876.00 | 35,089 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.