I-Scream Edu Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,921.00 | 1,921.00 | 1,875.00 | 1,876.00 | 1,876.00 | 87,397 |
| 2025-07-25 | 1,923.00 | 1,931.00 | 1,906.00 | 1,910.00 | 1,910.00 | 37,720 |
| 2025-07-24 | 1,953.00 | 1,953.00 | 1,905.00 | 1,908.00 | 1,908.00 | 129,748 |
| 2025-07-23 | 1,950.00 | 1,956.00 | 1,921.00 | 1,943.00 | 1,943.00 | 97,899 |
| 2025-07-22 | 1,952.00 | 1,959.00 | 1,931.00 | 1,950.00 | 1,950.00 | 171,049 |
| 2025-07-21 | 1,953.00 | 1,968.00 | 1,942.00 | 1,946.00 | 1,946.00 | 62,351 |
| 2025-07-18 | 1,949.00 | 1,966.00 | 1,935.00 | 1,953.00 | 1,953.00 | 97,233 |
| 2025-07-17 | 1,957.00 | 1,960.00 | 1,936.00 | 1,945.00 | 1,945.00 | 85,475 |
| 2025-07-16 | 1,959.00 | 2,050.00 | 1,935.00 | 1,948.00 | 1,948.00 | 193,748 |
| 2025-07-15 | 1,963.00 | 1,963.00 | 1,946.00 | 1,959.00 | 1,959.00 | 87,074 |
| 2025-07-14 | 1,993.00 | 1,993.00 | 1,951.00 | 1,960.00 | 1,960.00 | 154,643 |
| 2025-07-11 | 1,981.00 | 1,995.00 | 1,966.00 | 1,990.00 | 1,990.00 | 112,509 |
| 2025-07-10 | 1,972.00 | 1,995.00 | 1,964.00 | 1,973.00 | 1,973.00 | 118,025 |
| 2025-07-09 | 1,957.00 | 2,000.00 | 1,949.00 | 1,972.00 | 1,972.00 | 166,306 |
| 2025-07-08 | 1,942.00 | 1,970.00 | 1,939.00 | 1,957.00 | 1,957.00 | 140,463 |
| 2025-07-07 | 1,960.00 | 1,973.00 | 1,941.00 | 1,952.00 | 1,952.00 | 185,282 |
| 2025-07-04 | 1,960.00 | 1,984.00 | 1,952.00 | 1,962.00 | 1,962.00 | 311,573 |
| 2025-07-03 | 1,929.00 | 2,160.00 | 1,921.00 | 1,962.00 | 1,962.00 | 4,581,674 |
| 2025-07-02 | 1,953.00 | 1,953.00 | 1,912.00 | 1,927.00 | 1,927.00 | 167,322 |
| 2025-07-01 | 1,944.00 | 1,959.00 | 1,943.00 | 1,951.00 | 1,951.00 | 133,686 |
| 2025-06-30 | 1,950.00 | 1,967.00 | 1,941.00 | 1,954.00 | 1,954.00 | 121,365 |
| 2025-06-27 | 1,972.00 | 1,977.00 | 1,948.00 | 1,957.00 | 1,957.00 | 194,488 |
| 2025-06-26 | 2,045.00 | 2,055.00 | 1,968.00 | 1,971.00 | 1,971.00 | 216,462 |
| 2025-06-25 | 2,000.00 | 2,045.00 | 1,991.00 | 2,015.00 | 2,015.00 | 236,121 |
| 2025-06-24 | 1,988.00 | 2,000.00 | 1,972.00 | 1,998.00 | 1,998.00 | 151,629 |
| 2025-06-23 | 1,997.00 | 2,000.00 | 1,947.00 | 1,988.00 | 1,988.00 | 343,955 |
| 2025-06-20 | 1,992.00 | 2,020.00 | 1,975.00 | 2,015.00 | 2,015.00 | 161,524 |
| 2025-06-19 | 1,992.00 | 2,000.00 | 1,978.00 | 1,992.00 | 1,992.00 | 114,326 |
| 2025-06-18 | 1,992.00 | 1,999.00 | 1,978.00 | 1,992.00 | 1,992.00 | 94,455 |
| 2025-06-17 | 2,015.00 | 2,030.00 | 1,989.00 | 1,992.00 | 1,992.00 | 170,144 |
| 2025-06-16 | 1,986.00 | 2,030.00 | 1,964.00 | 2,015.00 | 2,015.00 | 255,905 |
| 2025-06-13 | 2,045.00 | 2,060.00 | 1,984.00 | 1,996.00 | 1,996.00 | 397,065 |
| 2025-06-12 | 2,040.00 | 2,070.00 | 2,040.00 | 2,045.00 | 2,045.00 | 183,936 |
| 2025-06-11 | 2,055.00 | 2,060.00 | 2,035.00 | 2,045.00 | 2,045.00 | 204,206 |
| 2025-06-10 | 2,090.00 | 2,095.00 | 2,035.00 | 2,050.00 | 2,050.00 | 231,977 |
| 2025-06-09 | 2,065.00 | 2,090.00 | 2,055.00 | 2,085.00 | 2,085.00 | 259,148 |
| 2025-06-05 | 2,055.00 | 2,065.00 | 2,015.00 | 2,045.00 | 2,045.00 | 220,474 |
| 2025-06-04 | 2,040.00 | 2,080.00 | 2,030.00 | 2,055.00 | 2,055.00 | 229,811 |
| 2025-06-02 | 2,005.00 | 2,050.00 | 1,990.00 | 2,040.00 | 2,040.00 | 223,404 |
| 2025-05-30 | 2,015.00 | 2,030.00 | 1,999.00 | 2,000.00 | 2,000.00 | 192,661 |
| 2025-05-29 | 2,025.00 | 2,050.00 | 2,000.00 | 2,025.00 | 2,025.00 | 263,359 |
| 2025-05-28 | 2,000.00 | 2,035.00 | 2,000.00 | 2,020.00 | 2,020.00 | 228,283 |
| 2025-05-27 | 2,070.00 | 2,080.00 | 1,999.00 | 2,000.00 | 2,000.00 | 353,310 |
| 2025-05-26 | 2,025.00 | 2,090.00 | 2,025.00 | 2,055.00 | 2,055.00 | 225,283 |
| 2025-05-23 | 2,085.00 | 2,085.00 | 2,035.00 | 2,060.00 | 2,060.00 | 372,672 |
| 2025-05-22 | 2,120.00 | 2,145.00 | 2,060.00 | 2,085.00 | 2,085.00 | 455,077 |
| 2025-05-21 | 2,090.00 | 2,160.00 | 2,090.00 | 2,135.00 | 2,135.00 | 364,029 |
| 2025-05-20 | 2,045.00 | 2,120.00 | 2,015.00 | 2,110.00 | 2,110.00 | 466,779 |
| 2025-05-19 | 2,085.00 | 2,090.00 | 2,015.00 | 2,040.00 | 2,040.00 | 794,410 |
| 2025-05-16 | 2,265.00 | 2,275.00 | 2,085.00 | 2,110.00 | 2,110.00 | 1,517,246 |
| 2025-05-15 | 2,150.00 | 2,555.00 | 2,140.00 | 2,265.00 | 2,265.00 | 8,962,433 |
| 2025-05-14 | 2,220.00 | 2,230.00 | 2,115.00 | 2,150.00 | 2,150.00 | 1,453,422 |
| 2025-05-13 | 2,400.00 | 2,535.00 | 2,165.00 | 2,195.00 | 2,195.00 | 5,330,357 |
| 2025-05-12 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 269,584 |
| 2025-05-09 | 4,730.00 | 5,360.00 | 3,710.00 | 3,800.00 | 3,800.00 | 13,902,030 |
| 2025-05-08 | 4,650.00 | 5,350.00 | 4,625.00 | 4,785.00 | 4,785.00 | 7,997,414 |
| 2025-05-07 | 5,300.00 | 6,330.00 | 4,990.00 | 5,420.00 | 5,420.00 | 7,389,868 |
| 2025-05-02 | 6,500.00 | 6,610.00 | 5,660.00 | 6,160.00 | 6,160.00 | 13,592,530 |
| 2025-04-30 | 5,900.00 | 5,920.00 | 4,800.00 | 5,090.00 | 5,090.00 | 4,487,642 |
| 2025-04-29 | 6,170.00 | 6,660.00 | 5,420.00 | 6,170.00 | 6,170.00 | 11,455,360 |
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.