I-Scream Edu Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,604.00 | 1,638.00 | 1,587.00 | 1,602.00 | 1,602.00 | 42,899 |
| 2026-04-22 | 1,611.00 | 1,629.00 | 1,604.00 | 1,604.00 | 1,604.00 | 34,251 |
| 2026-04-21 | 1,638.00 | 1,643.00 | 1,614.00 | 1,621.00 | 1,621.00 | 36,750 |
| 2026-04-20 | 1,647.00 | 1,650.00 | 1,601.00 | 1,637.00 | 1,637.00 | 47,706 |
| 2026-04-17 | 1,651.00 | 1,675.00 | 1,602.00 | 1,623.00 | 1,623.00 | 79,345 |
| 2026-04-16 | 1,597.00 | 1,747.00 | 1,593.00 | 1,651.00 | 1,651.00 | 471,576 |
| 2026-04-15 | 1,590.00 | 1,605.00 | 1,584.00 | 1,597.00 | 1,597.00 | 48,777 |
| 2026-04-14 | 1,586.00 | 1,593.00 | 1,567.00 | 1,590.00 | 1,590.00 | 62,067 |
| 2026-04-13 | 1,591.00 | 1,593.00 | 1,574.00 | 1,586.00 | 1,586.00 | 22,523 |
| 2026-04-10 | 1,579.00 | 1,589.00 | 1,572.00 | 1,588.00 | 1,588.00 | 24,315 |
| 2026-04-09 | 1,598.00 | 1,599.00 | 1,579.00 | 1,584.00 | 1,584.00 | 28,884 |
| 2026-04-08 | 1,569.00 | 1,600.00 | 1,568.00 | 1,585.00 | 1,585.00 | 38,932 |
| 2026-04-07 | 1,563.00 | 1,579.00 | 1,559.00 | 1,565.00 | 1,565.00 | 22,622 |
| 2026-04-06 | 1,583.00 | 1,585.00 | 1,560.00 | 1,563.00 | 1,563.00 | 42,310 |
| 2026-04-03 | 1,568.00 | 1,587.00 | 1,557.00 | 1,580.00 | 1,580.00 | 25,026 |
| 2026-04-02 | 1,583.00 | 1,592.00 | 1,535.00 | 1,568.00 | 1,568.00 | 98,650 |
| 2026-04-01 | 1,561.00 | 1,594.00 | 1,561.00 | 1,588.00 | 1,588.00 | 42,299 |
| 2026-03-31 | 1,574.00 | 1,594.00 | 1,560.00 | 1,561.00 | 1,561.00 | 51,091 |
| 2026-03-30 | 1,543.00 | 1,595.00 | 1,533.00 | 1,566.00 | 1,566.00 | 128,747 |
| 2026-03-27 | 1,551.00 | 1,551.00 | 1,501.00 | 1,544.00 | 1,544.00 | 27,387 |
| 2026-03-26 | 1,551.00 | 1,560.00 | 1,540.00 | 1,553.00 | 1,553.00 | 19,738 |
| 2026-03-25 | 1,554.00 | 1,555.00 | 1,521.00 | 1,551.00 | 1,551.00 | 16,745 |
| 2026-03-24 | 1,559.00 | 1,565.00 | 1,524.00 | 1,553.00 | 1,553.00 | 23,863 |
| 2026-03-23 | 1,530.00 | 1,568.00 | 1,528.00 | 1,559.00 | 1,559.00 | 15,601 |
| 2026-03-20 | 1,569.00 | 1,585.00 | 1,521.00 | 1,566.00 | 1,566.00 | 16,507 |
| 2026-03-19 | 1,565.00 | 1,596.00 | 1,545.00 | 1,569.00 | 1,569.00 | 39,679 |
| 2026-03-18 | 1,530.00 | 1,595.00 | 1,530.00 | 1,566.00 | 1,566.00 | 49,730 |
| 2026-03-17 | 1,536.00 | 1,548.00 | 1,528.00 | 1,542.00 | 1,542.00 | 18,119 |
| 2026-03-16 | 1,537.00 | 1,553.00 | 1,514.00 | 1,536.00 | 1,536.00 | 23,611 |
| 2026-03-13 | 1,510.00 | 1,550.00 | 1,490.00 | 1,539.00 | 1,539.00 | 20,059 |
| 2026-03-12 | 1,511.00 | 1,538.00 | 1,500.00 | 1,525.00 | 1,525.00 | 25,550 |
| 2026-03-11 | 1,505.00 | 1,541.00 | 1,505.00 | 1,524.00 | 1,524.00 | 23,801 |
| 2026-03-10 | 1,462.00 | 1,518.00 | 1,462.00 | 1,506.00 | 1,506.00 | 43,107 |
| 2026-03-09 | 1,503.00 | 1,544.00 | 1,463.00 | 1,480.00 | 1,480.00 | 32,444 |
| 2026-03-06 | 1,533.00 | 1,569.00 | 1,501.00 | 1,548.00 | 1,548.00 | 59,683 |
| 2026-03-05 | 1,449.00 | 1,560.00 | 1,443.00 | 1,560.00 | 1,560.00 | 109,011 |
| 2026-03-04 | 1,534.00 | 1,534.00 | 1,375.00 | 1,440.00 | 1,440.00 | 139,129 |
| 2026-03-03 | 1,560.00 | 1,560.00 | 1,513.00 | 1,536.00 | 1,536.00 | 86,961 |
| 2026-02-27 | 1,572.00 | 1,572.00 | 1,547.00 | 1,560.00 | 1,560.00 | 48,390 |
| 2026-02-26 | 1,597.00 | 1,618.00 | 1,552.00 | 1,572.00 | 1,572.00 | 109,341 |
| 2026-02-25 | 1,615.00 | 1,615.00 | 1,582.00 | 1,597.00 | 1,597.00 | 30,591 |
| 2026-02-24 | 1,584.00 | 1,619.00 | 1,572.00 | 1,615.00 | 1,615.00 | 92,761 |
| 2026-02-23 | 1,554.00 | 1,593.00 | 1,545.00 | 1,584.00 | 1,584.00 | 322,339 |
| 2026-02-20 | 1,556.00 | 1,577.00 | 1,536.00 | 1,553.00 | 1,553.00 | 95,970 |
| 2026-02-19 | 1,570.00 | 1,570.00 | 1,544.00 | 1,569.00 | 1,569.00 | 148,867 |
| 2026-02-13 | 1,597.00 | 1,610.00 | 1,551.00 | 1,570.00 | 1,570.00 | 144,449 |
| 2026-02-12 | 1,628.00 | 1,628.00 | 1,520.00 | 1,606.00 | 1,606.00 | 127,349 |
| 2026-02-11 | 1,622.00 | 1,640.00 | 1,601.00 | 1,628.00 | 1,628.00 | 58,293 |
| 2026-02-10 | 1,603.00 | 1,627.00 | 1,598.00 | 1,622.00 | 1,622.00 | 105,385 |
| 2026-02-09 | 1,577.00 | 1,613.00 | 1,569.00 | 1,603.00 | 1,603.00 | 84,714 |
| 2026-02-06 | 1,579.00 | 1,579.00 | 1,512.00 | 1,578.00 | 1,578.00 | 53,790 |
| 2026-02-05 | 1,563.00 | 1,582.00 | 1,545.00 | 1,579.00 | 1,579.00 | 38,343 |
| 2026-02-04 | 1,540.00 | 1,564.00 | 1,540.00 | 1,563.00 | 1,563.00 | 33,766 |
| 2026-02-03 | 1,566.00 | 1,582.00 | 1,535.00 | 1,544.00 | 1,544.00 | 143,724 |
| 2026-02-02 | 1,600.00 | 1,604.00 | 1,565.00 | 1,566.00 | 1,566.00 | 77,991 |
| 2026-01-30 | 1,611.00 | 1,620.00 | 1,571.00 | 1,600.00 | 1,600.00 | 72,363 |
| 2026-01-29 | 1,594.00 | 1,624.00 | 1,580.00 | 1,611.00 | 1,611.00 | 67,831 |
| 2026-01-28 | 1,622.00 | 1,622.00 | 1,587.00 | 1,611.00 | 1,611.00 | 71,148 |
| 2026-01-27 | 1,616.00 | 1,667.00 | 1,601.00 | 1,622.00 | 1,622.00 | 57,911 |
| 2026-01-26 | 1,611.00 | 1,637.00 | 1,599.00 | 1,630.00 | 1,630.00 | 59,776 |
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.