See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.14▲ 3.08%
← 289010.KQ stock page

I-Scream Edu Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-285,100.005,940.004,705.005,940.005,940.0011,852,320
2025-04-254,870.005,150.004,350.004,570.004,570.002,078,633
2025-04-244,560.005,010.004,415.004,720.004,720.002,066,258
2025-04-234,645.005,300.004,270.004,700.004,700.005,447,489
2025-04-224,760.005,160.004,285.004,475.004,475.002,818,256
2025-04-215,330.005,340.004,300.004,760.004,760.004,680,314
2025-04-184,865.005,850.004,695.005,130.005,130.0014,858,380
2025-04-173,700.004,625.003,630.004,625.004,625.003,697,579
2025-04-162,995.003,560.002,995.003,560.003,560.001,010,867
2025-04-153,230.003,230.003,050.003,080.003,080.00681,981
2025-04-143,510.003,550.002,915.003,255.003,255.001,273,967
2025-04-113,505.003,800.003,300.003,410.003,410.008,623,270
2025-04-102,880.003,430.002,780.002,970.002,970.006,654,563
2025-04-092,880.002,885.002,560.002,640.002,640.00851,434
2025-04-082,670.003,300.002,535.002,940.002,940.005,755,642
2025-04-072,190.002,680.002,105.002,680.002,680.001,672,565
2025-04-041,973.002,105.001,950.002,065.002,065.0061,440
2025-04-032,015.002,050.001,985.002,020.002,020.0019,154
2025-04-022,045.002,045.001,988.002,015.002,015.0019,757
2025-04-011,934.002,015.001,934.002,005.002,005.0037,727
2025-03-311,987.002,020.001,950.001,957.001,957.0015,240
2025-03-282,045.002,070.001,990.002,025.002,025.0040,218
2025-03-272,080.002,100.002,020.002,045.002,045.0012,077
2025-03-262,070.002,080.002,010.002,070.002,070.0020,387
2025-03-252,105.002,105.002,060.002,070.002,070.0018,520
2025-03-242,130.002,225.002,030.002,080.002,080.0044,014
2025-03-212,155.002,180.002,120.002,155.002,155.0021,589
2025-03-202,165.002,180.002,130.002,130.002,130.0017,775
2025-03-192,220.002,225.002,155.002,180.002,180.0018,398
2025-03-182,180.002,220.002,140.002,220.002,220.0021,664
2025-03-172,135.002,195.002,115.002,180.002,180.0022,960
2025-03-142,105.002,125.002,095.002,115.002,115.0011,038
2025-03-132,120.002,155.002,100.002,115.002,115.0024,686
2025-03-122,100.002,120.002,090.002,110.002,110.0024,571
2025-03-112,125.002,125.002,080.002,100.002,100.0031,542
2025-03-102,145.002,145.002,110.002,130.002,130.0010,667
2025-03-072,165.002,175.002,125.002,145.002,145.0026,766
2025-03-062,185.002,195.002,155.002,165.002,165.0020,490
2025-03-052,190.002,210.002,165.002,185.002,185.0030,108
2025-03-042,170.002,220.002,155.002,220.002,220.0021,850
2025-02-282,265.002,290.002,200.002,200.002,200.0024,839
2025-02-272,300.002,335.002,260.002,290.002,290.009,082
2025-02-262,310.002,350.002,285.002,300.002,300.0013,466
2025-02-252,315.002,385.002,245.002,305.002,305.0046,188
2025-02-242,275.002,295.002,245.002,270.002,270.0030,349
2025-02-212,300.002,310.002,275.002,295.002,295.0017,824
2025-02-202,320.002,330.002,300.002,300.002,300.0014,612
2025-02-192,295.002,325.002,285.002,320.002,320.0015,319
2025-02-182,320.002,320.002,295.002,310.002,310.009,977
2025-02-172,335.002,355.002,300.002,320.002,320.0030,631
2025-02-142,360.002,360.002,320.002,355.002,355.009,841
2025-02-132,305.002,365.002,290.002,340.002,340.008,398
2025-02-122,360.002,360.002,285.002,305.002,305.009,173
2025-02-112,285.002,375.002,250.002,340.002,340.0018,484
2025-02-102,290.002,320.002,275.002,285.002,285.0022,048
2025-02-072,315.002,320.002,270.002,310.002,310.0017,347
2025-02-062,285.002,315.002,275.002,295.002,295.008,731
2025-02-052,305.002,305.002,265.002,275.002,275.0011,814
2025-02-042,245.002,340.002,225.002,260.002,260.0040,693
2025-02-032,335.002,335.002,150.002,260.002,260.0029,381
← NewerPage 7 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.