I-Scream Edu Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 862.00 | 879.00 | 827.00 | 862.00 | 862.00 | 53,079 |
| 2026-07-21 | 878.00 | 878.00 | 822.00 | 862.00 | 862.00 | 42,813 |
| 2026-07-20 | 923.00 | 923.00 | 860.00 | 878.00 | 878.00 | 31,279 |
| 2026-07-16 | 919.00 | 919.00 | 880.00 | 919.00 | 919.00 | 58,476 |
| 2026-07-15 | 931.00 | 956.00 | 885.00 | 900.00 | 900.00 | 91,443 |
| 2026-07-14 | 867.00 | 953.00 | 854.00 | 931.00 | 931.00 | 216,644 |
| 2026-07-13 | 953.00 | 953.00 | 879.00 | 905.00 | 905.00 | 49,692 |
| 2026-07-10 | 925.00 | 970.00 | 908.00 | 920.00 | 920.00 | 38,287 |
| 2026-07-09 | 920.00 | 920.00 | 877.00 | 900.00 | 900.00 | 31,905 |
| 2026-07-08 | 930.00 | 931.00 | 883.00 | 892.00 | 892.00 | 22,312 |
| 2026-07-07 | 920.00 | 985.00 | 914.00 | 938.00 | 938.00 | 43,136 |
| 2026-07-06 | 969.00 | 985.00 | 929.00 | 967.00 | 967.00 | 40,417 |
| 2026-07-03 | 926.00 | 985.00 | 862.00 | 969.00 | 969.00 | 135,128 |
| 2026-07-02 | 944.00 | 944.00 | 897.00 | 909.00 | 909.00 | 27,456 |
| 2026-07-01 | 918.00 | 939.00 | 888.00 | 918.00 | 918.00 | 65,166 |
| 2026-06-30 | 900.00 | 920.00 | 861.00 | 918.00 | 918.00 | 59,356 |
| 2026-06-29 | 892.00 | 900.00 | 812.00 | 900.00 | 900.00 | 93,905 |
| 2026-06-26 | 889.00 | 900.00 | 758.00 | 900.00 | 900.00 | 179,614 |
| 2026-06-25 | 909.00 | 990.00 | 865.00 | 890.00 | 890.00 | 87,427 |
| 2026-06-24 | 970.00 | 977.00 | 910.00 | 914.00 | 914.00 | 91,102 |
| 2026-06-23 | 979.00 | 1,030.00 | 890.00 | 971.00 | 971.00 | 177,338 |
| 2026-06-22 | 1,141.00 | 1,187.00 | 920.00 | 979.00 | 979.00 | 362,860 |
| 2026-06-19 | 1,242.00 | 1,260.00 | 1,118.00 | 1,208.00 | 1,208.00 | 155,298 |
| 2026-06-18 | 1,284.00 | 1,284.00 | 1,236.00 | 1,262.00 | 1,262.00 | 16,139 |
| 2026-06-17 | 1,294.00 | 1,294.00 | 1,273.00 | 1,284.00 | 1,284.00 | 19,013 |
| 2026-06-16 | 1,272.00 | 1,289.00 | 1,261.00 | 1,287.00 | 1,287.00 | 26,711 |
| 2026-06-15 | 1,267.00 | 1,287.00 | 1,236.00 | 1,280.00 | 1,280.00 | 36,309 |
| 2026-06-12 | 1,278.00 | 1,282.00 | 1,230.00 | 1,278.00 | 1,278.00 | 69,015 |
| 2026-06-11 | 1,215.00 | 1,377.00 | 1,195.00 | 1,282.00 | 1,282.00 | 117,151 |
| 2026-06-10 | 1,218.00 | 1,231.00 | 1,195.00 | 1,220.00 | 1,220.00 | 38,447 |
| 2026-06-09 | 1,196.00 | 1,244.00 | 1,196.00 | 1,218.00 | 1,218.00 | 64,811 |
| 2026-06-08 | 1,208.00 | 1,219.00 | 1,183.00 | 1,208.00 | 1,208.00 | 87,884 |
| 2026-06-05 | 1,265.00 | 1,271.00 | 1,193.00 | 1,208.00 | 1,208.00 | 44,762 |
| 2026-06-04 | 1,286.00 | 1,286.00 | 1,250.00 | 1,277.00 | 1,277.00 | 109,299 |
| 2026-06-02 | 1,352.00 | 1,364.00 | 1,260.00 | 1,286.00 | 1,286.00 | 110,419 |
| 2026-06-01 | 1,440.00 | 1,441.00 | 1,302.00 | 1,352.00 | 1,352.00 | 119,587 |
| 2026-05-29 | 1,448.00 | 1,452.00 | 1,424.00 | 1,440.00 | 1,440.00 | 39,648 |
| 2026-05-28 | 1,485.00 | 1,500.00 | 1,425.00 | 1,448.00 | 1,448.00 | 127,173 |
| 2026-05-27 | 1,543.00 | 1,543.00 | 1,484.00 | 1,484.00 | 1,484.00 | 84,911 |
| 2026-05-26 | 1,601.00 | 1,605.00 | 1,513.00 | 1,545.00 | 1,545.00 | 128,496 |
| 2026-05-22 | 1,612.00 | 1,617.00 | 1,554.00 | 1,617.00 | 1,617.00 | 52,689 |
| 2026-05-21 | 1,623.00 | 1,641.00 | 1,565.00 | 1,600.00 | 1,600.00 | 61,514 |
| 2026-05-20 | 1,626.00 | 1,641.00 | 1,560.00 | 1,623.00 | 1,623.00 | 106,483 |
| 2026-05-19 | 1,633.00 | 1,643.00 | 1,604.00 | 1,631.00 | 1,631.00 | 72,452 |
| 2026-05-18 | 1,600.00 | 1,634.00 | 1,552.00 | 1,633.00 | 1,633.00 | 96,070 |
| 2026-05-15 | 1,555.00 | 1,619.00 | 1,553.00 | 1,600.00 | 1,600.00 | 128,046 |
| 2026-05-14 | 1,545.00 | 1,556.00 | 1,519.00 | 1,555.00 | 1,555.00 | 50,487 |
| 2026-05-13 | 1,540.00 | 1,561.00 | 1,519.00 | 1,556.00 | 1,556.00 | 36,140 |
| 2026-05-12 | 1,538.00 | 1,560.00 | 1,521.00 | 1,550.00 | 1,550.00 | 28,253 |
| 2026-05-11 | 1,559.00 | 1,559.00 | 1,518.00 | 1,538.00 | 1,538.00 | 45,897 |
| 2026-05-08 | 1,551.00 | 1,563.00 | 1,526.00 | 1,559.00 | 1,559.00 | 47,850 |
| 2026-05-07 | 1,563.00 | 1,563.00 | 1,530.00 | 1,563.00 | 1,563.00 | 41,732 |
| 2026-05-06 | 1,608.00 | 1,608.00 | 1,542.00 | 1,566.00 | 1,566.00 | 75,873 |
| 2026-05-04 | 1,575.00 | 1,614.00 | 1,556.00 | 1,608.00 | 1,608.00 | 94,022 |
| 2026-04-30 | 1,580.00 | 1,589.00 | 1,541.00 | 1,575.00 | 1,575.00 | 48,130 |
| 2026-04-29 | 1,600.00 | 1,630.00 | 1,565.00 | 1,589.00 | 1,589.00 | 50,893 |
| 2026-04-28 | 1,605.00 | 1,619.00 | 1,589.00 | 1,602.00 | 1,602.00 | 32,888 |
| 2026-04-27 | 1,628.00 | 1,642.00 | 1,610.00 | 1,616.00 | 1,616.00 | 34,723 |
| 2026-04-24 | 1,600.00 | 1,638.00 | 1,585.00 | 1,629.00 | 1,629.00 | 56,662 |
| 2026-04-23 | 1,604.00 | 1,638.00 | 1,587.00 | 1,602.00 | 1,602.00 | 42,899 |
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.