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%WTI100.26▲ 0.79%
← 289010.KQ stock page

I-Scream Edu Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-312,380.002,380.002,310.002,340.002,340.0023,873
2025-01-242,410.002,410.002,375.002,380.002,380.0010,080
2025-01-232,455.002,455.002,390.002,390.002,390.0014,094
2025-01-222,465.002,470.002,425.002,455.002,455.0017,256
2025-01-212,455.002,500.002,445.002,470.002,470.0025,391
2025-01-202,425.002,485.002,425.002,465.002,465.0023,365
2025-01-172,470.002,470.002,430.002,430.002,430.009,303
2025-01-162,465.002,465.002,440.002,450.002,450.0013,229
2025-01-152,490.002,520.002,440.002,440.002,440.0018,538
2025-01-142,500.002,560.002,470.002,490.002,490.0027,424
2025-01-132,540.002,580.002,500.002,525.002,525.0016,540
2025-01-102,560.002,560.002,515.002,550.002,550.0012,659
2025-01-092,575.002,575.002,530.002,540.002,540.006,207
2025-01-082,575.002,580.002,530.002,565.002,565.0011,603
2025-01-072,590.002,590.002,505.002,580.002,580.0012,756
2025-01-062,590.002,620.002,555.002,570.002,570.0019,810
2025-01-032,515.002,585.002,500.002,555.002,555.0017,931
2025-01-022,500.002,545.002,485.002,515.002,515.0030,235
2024-12-302,515.002,565.002,480.002,480.002,480.0053,324
2024-12-272,605.002,605.002,505.002,580.002,580.0019,420
2024-12-262,635.002,635.002,565.002,590.002,590.0015,943
2024-12-242,635.002,680.002,605.002,635.002,635.0011,454
2024-12-232,570.002,645.002,560.002,635.002,635.0013,051
2024-12-202,635.002,640.002,505.002,570.002,570.0022,516
2024-12-192,765.002,765.002,605.002,635.002,635.0027,609
2024-12-182,675.002,895.002,635.002,740.002,740.0067,246
2024-12-172,780.002,795.002,650.002,680.002,680.0039,066
2024-12-162,850.002,860.002,750.002,805.002,805.00130,970
2024-12-132,630.002,760.002,600.002,720.002,720.0079,833
2024-12-122,705.002,725.002,555.002,630.002,630.0056,686
2024-12-112,510.002,740.002,455.002,685.002,685.00230,172
2024-12-102,320.002,515.002,320.002,470.002,470.0069,025
2024-12-092,655.002,895.002,345.002,355.002,355.00441,581
2024-12-062,465.002,675.002,440.002,535.002,535.00176,762
2024-12-052,500.002,515.002,445.002,470.002,470.0030,069
2024-12-042,470.002,605.002,395.002,535.002,535.00189,055
2024-12-032,410.002,485.002,410.002,430.002,430.0034,853
2024-12-022,470.002,505.002,450.002,485.002,485.0015,067
2024-11-292,605.002,615.002,415.002,470.002,470.0061,999
2024-11-282,545.002,655.002,510.002,630.002,630.0053,272
2024-11-272,595.002,625.002,505.002,510.002,510.0028,354
2024-11-262,650.002,650.002,555.002,555.002,555.0020,360
2024-11-252,590.002,655.002,575.002,600.002,600.0024,231
2024-11-222,565.002,565.002,520.002,565.002,565.0031,727
2024-11-212,535.002,585.002,495.002,565.002,565.0048,769
2024-11-202,475.002,540.002,465.002,535.002,535.0038,035
2024-11-192,555.002,580.002,430.002,475.002,475.0035,828
2024-11-182,540.002,575.002,450.002,525.002,525.0039,701
2024-11-152,415.002,545.002,380.002,530.002,530.0069,733
2024-11-142,360.002,485.002,355.002,415.002,415.0026,967
2024-11-132,415.002,470.002,230.002,385.002,385.0059,426
2024-11-122,415.002,460.002,320.002,395.002,395.0034,088
2024-11-112,500.002,500.002,395.002,480.002,480.0023,465
2024-11-082,490.002,535.002,490.002,490.002,490.0012,510
2024-11-072,465.002,525.002,325.002,525.002,525.0024,904
2024-11-062,520.002,520.002,425.002,465.002,465.0014,224
2024-11-052,410.002,590.002,410.002,500.002,500.0049,034
2024-11-042,395.002,490.002,390.002,445.002,445.0026,576
2024-11-012,410.002,435.002,345.002,395.002,395.0014,865
2024-10-312,310.002,430.002,310.002,410.002,410.0013,882
← NewerPage 8 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.