I-Scream Edu Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,606.00 | 1,620.00 | 1,580.00 | 1,612.00 | 1,612.00 | 55,770 |
| 2026-01-22 | 1,604.00 | 1,621.00 | 1,583.00 | 1,606.00 | 1,606.00 | 68,826 |
| 2026-01-21 | 1,638.00 | 1,638.00 | 1,576.00 | 1,622.00 | 1,622.00 | 62,011 |
| 2026-01-20 | 1,639.00 | 1,650.00 | 1,599.00 | 1,637.00 | 1,637.00 | 60,034 |
| 2026-01-19 | 1,645.00 | 1,668.00 | 1,617.00 | 1,653.00 | 1,653.00 | 42,318 |
| 2026-01-16 | 1,672.00 | 1,672.00 | 1,620.00 | 1,658.00 | 1,658.00 | 32,923 |
| 2026-01-15 | 1,687.00 | 1,695.00 | 1,635.00 | 1,672.00 | 1,672.00 | 99,239 |
| 2026-01-14 | 1,705.00 | 1,710.00 | 1,652.00 | 1,701.00 | 1,701.00 | 86,124 |
| 2026-01-13 | 1,661.00 | 1,719.00 | 1,661.00 | 1,705.00 | 1,705.00 | 167,517 |
| 2026-01-12 | 1,603.00 | 1,661.00 | 1,600.00 | 1,661.00 | 1,661.00 | 125,641 |
| 2026-01-09 | 1,626.00 | 1,641.00 | 1,576.00 | 1,603.00 | 1,603.00 | 87,101 |
| 2026-01-08 | 1,772.00 | 1,772.00 | 1,595.00 | 1,625.00 | 1,625.00 | 314,831 |
| 2026-01-07 | 1,802.00 | 1,802.00 | 1,735.00 | 1,780.00 | 1,780.00 | 106,637 |
| 2026-01-06 | 1,806.00 | 1,812.00 | 1,750.00 | 1,802.00 | 1,802.00 | 67,352 |
| 2026-01-05 | 1,807.00 | 1,813.00 | 1,770.00 | 1,806.00 | 1,806.00 | 45,770 |
| 2026-01-02 | 1,803.00 | 1,809.00 | 1,770.00 | 1,807.00 | 1,807.00 | 47,928 |
| 2025-12-30 | 1,806.00 | 1,810.00 | 1,795.00 | 1,805.00 | 1,805.00 | 21,068 |
| 2025-12-29 | 1,800.00 | 1,830.00 | 1,794.00 | 1,806.00 | 1,806.00 | 44,576 |
| 2025-12-26 | 1,808.00 | 1,808.00 | 1,779.00 | 1,797.00 | 1,797.00 | 55,838 |
| 2025-12-24 | 1,815.00 | 1,850.00 | 1,790.00 | 1,808.00 | 1,808.00 | 40,494 |
| 2025-12-23 | 1,846.00 | 1,846.00 | 1,797.00 | 1,815.00 | 1,815.00 | 55,520 |
| 2025-12-22 | 1,852.00 | 1,852.00 | 1,822.00 | 1,846.00 | 1,846.00 | 35,644 |
| 2025-12-19 | 1,854.00 | 1,854.00 | 1,830.00 | 1,852.00 | 1,852.00 | 16,700 |
| 2025-12-18 | 1,855.00 | 1,867.00 | 1,750.00 | 1,854.00 | 1,854.00 | 39,853 |
| 2025-12-17 | 1,835.00 | 1,872.00 | 1,826.00 | 1,868.00 | 1,868.00 | 32,049 |
| 2025-12-16 | 1,863.00 | 1,863.00 | 1,825.00 | 1,850.00 | 1,850.00 | 20,419 |
| 2025-12-15 | 1,862.00 | 1,863.00 | 1,839.00 | 1,863.00 | 1,863.00 | 36,229 |
| 2025-12-12 | 1,884.00 | 1,884.00 | 1,856.00 | 1,872.00 | 1,872.00 | 27,982 |
| 2025-12-11 | 1,862.00 | 1,896.00 | 1,833.00 | 1,889.00 | 1,889.00 | 23,851 |
| 2025-12-10 | 1,861.00 | 1,897.00 | 1,801.00 | 1,860.00 | 1,860.00 | 51,502 |
| 2025-12-09 | 1,875.00 | 1,918.00 | 1,813.00 | 1,866.00 | 1,866.00 | 44,328 |
| 2025-12-08 | 1,828.00 | 1,876.00 | 1,827.00 | 1,873.00 | 1,873.00 | 35,146 |
| 2025-12-05 | 1,803.00 | 1,826.00 | 1,780.00 | 1,825.00 | 1,825.00 | 64,972 |
| 2025-12-04 | 1,820.00 | 1,827.00 | 1,779.00 | 1,803.00 | 1,803.00 | 101,632 |
| 2025-12-03 | 1,843.00 | 1,843.00 | 1,816.00 | 1,827.00 | 1,827.00 | 64,662 |
| 2025-12-02 | 1,845.00 | 1,845.00 | 1,818.00 | 1,843.00 | 1,843.00 | 63,274 |
| 2025-12-01 | 1,835.00 | 1,858.00 | 1,825.00 | 1,845.00 | 1,845.00 | 55,528 |
| 2025-11-28 | 1,858.00 | 1,871.00 | 1,830.00 | 1,858.00 | 1,858.00 | 69,046 |
| 2025-11-27 | 1,859.00 | 1,878.00 | 1,820.00 | 1,871.00 | 1,871.00 | 36,819 |
| 2025-11-26 | 1,855.00 | 1,865.00 | 1,800.00 | 1,850.00 | 1,850.00 | 48,216 |
| 2025-11-25 | 1,833.00 | 1,869.00 | 1,804.00 | 1,860.00 | 1,860.00 | 76,793 |
| 2025-11-24 | 1,860.00 | 1,866.00 | 1,820.00 | 1,833.00 | 1,833.00 | 39,328 |
| 2025-11-21 | 1,890.00 | 1,895.00 | 1,839.00 | 1,860.00 | 1,860.00 | 51,808 |
| 2025-11-20 | 1,913.00 | 1,914.00 | 1,855.00 | 1,895.00 | 1,895.00 | 64,803 |
| 2025-11-19 | 1,916.00 | 1,918.00 | 1,848.00 | 1,914.00 | 1,914.00 | 54,718 |
| 2025-11-18 | 1,916.00 | 1,918.00 | 1,865.00 | 1,918.00 | 1,918.00 | 66,182 |
| 2025-11-17 | 1,900.00 | 1,918.00 | 1,882.00 | 1,916.00 | 1,916.00 | 45,794 |
| 2025-11-14 | 1,912.00 | 1,918.00 | 1,877.00 | 1,911.00 | 1,911.00 | 71,459 |
| 2025-11-13 | 1,909.00 | 1,925.00 | 1,889.00 | 1,915.00 | 1,915.00 | 43,443 |
| 2025-11-12 | 1,876.00 | 1,917.00 | 1,862.00 | 1,915.00 | 1,915.00 | 67,083 |
| 2025-11-11 | 1,879.00 | 1,890.00 | 1,827.00 | 1,876.00 | 1,876.00 | 62,535 |
| 2025-11-10 | 1,842.00 | 1,892.00 | 1,831.00 | 1,879.00 | 1,879.00 | 48,677 |
| 2025-11-07 | 1,868.00 | 1,869.00 | 1,809.00 | 1,854.00 | 1,854.00 | 190,722 |
| 2025-11-06 | 1,885.00 | 1,904.00 | 1,864.00 | 1,884.00 | 1,884.00 | 58,992 |
| 2025-11-05 | 1,907.00 | 1,908.00 | 1,807.00 | 1,906.00 | 1,906.00 | 106,218 |
| 2025-11-04 | 1,922.00 | 1,929.00 | 1,872.00 | 1,908.00 | 1,908.00 | 84,631 |
| 2025-11-03 | 1,934.00 | 1,954.00 | 1,857.00 | 1,926.00 | 1,926.00 | 180,999 |
| 2025-10-31 | 1,979.00 | 1,979.00 | 1,900.00 | 1,934.00 | 1,934.00 | 185,122 |
| 2025-10-30 | 2,005.00 | 2,005.00 | 1,969.00 | 1,993.00 | 1,993.00 | 105,012 |
| 2025-10-29 | 2,015.00 | 2,040.00 | 1,979.00 | 2,015.00 | 2,015.00 | 203,335 |
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.