I-Scream Edu Co.,Ltd. (KOSDAQ:289010)
South Korea · Delayed Price · Currency is KRW 1,817.00
-15.00 (-0.82%)
At close: Sep 19, 2025
I-Scream Edu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,827.00 | 1,850.00 | 1,814.00 | 1,817.00 | 1,817.00 | -0.82% | 21,639 |
| Sep 18, 2025 | 1,827.00 | 1,840.00 | 1,824.00 | 1,832.00 | 1,832.00 | 0.27% | 39,064 |
| Sep 17, 2025 | 1,827.00 | 1,849.00 | 1,819.00 | 1,827.00 | 1,827.00 | - | 20,147 |
| Sep 16, 2025 | 1,818.00 | 1,830.00 | 1,818.00 | 1,827.00 | 1,827.00 | 0.50% | 31,788 |
| Sep 15, 2025 | 1,835.00 | 1,836.00 | 1,816.00 | 1,818.00 | 1,818.00 | - | 25,110 |
| Sep 12, 2025 | 1,840.00 | 1,840.00 | 1,816.00 | 1,818.00 | 1,818.00 | -0.49% | 35,701 |
| Sep 11, 2025 | 1,825.00 | 1,862.00 | 1,822.00 | 1,827.00 | 1,827.00 | -0.76% | 57,504 |
| Sep 10, 2025 | 1,827.00 | 1,860.00 | 1,827.00 | 1,841.00 | 1,841.00 | 0.77% | 21,915 |
| Sep 9, 2025 | 1,856.00 | 1,857.00 | 1,821.00 | 1,827.00 | 1,827.00 | -1.56% | 24,392 |
| Sep 8, 2025 | 1,820.00 | 1,870.00 | 1,818.00 | 1,856.00 | 1,856.00 | 2.83% | 47,144 |
| Sep 5, 2025 | 1,833.00 | 1,850.00 | 1,803.00 | 1,805.00 | 1,805.00 | -1.53% | 25,127 |
| Sep 4, 2025 | 1,820.00 | 1,835.00 | 1,724.00 | 1,833.00 | 1,833.00 | 0.49% | 35,432 |
| Sep 3, 2025 | 1,828.00 | 1,839.00 | 1,809.00 | 1,824.00 | 1,824.00 | 0.22% | 18,855 |
| Sep 2, 2025 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 1.11% | 8,241 |
| Sep 1, 2025 | 1,838.00 | 1,850.00 | 1,792.00 | 1,800.00 | 1,800.00 | -1.15% | 26,167 |
| Aug 29, 2025 | 1,842.00 | 1,845.00 | 1,814.00 | 1,821.00 | 1,821.00 | -0.49% | 33,397 |
| Aug 28, 2025 | 1,851.00 | 1,872.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.93% | 23,424 |
| Aug 27, 2025 | 1,888.00 | 1,888.00 | 1,860.00 | 1,866.00 | 1,866.00 | -1.17% | 27,053 |
| Aug 26, 2025 | 1,863.00 | 1,899.00 | 1,859.00 | 1,888.00 | 1,888.00 | 0.53% | 46,899 |
| Aug 25, 2025 | 1,831.00 | 1,891.00 | 1,822.00 | 1,878.00 | 1,878.00 | 3.13% | 82,523 |
| Aug 22, 2025 | 1,788.00 | 1,833.00 | 1,788.00 | 1,821.00 | 1,821.00 | 0.55% | 38,634 |
| Aug 21, 2025 | 1,802.00 | 1,847.00 | 1,802.00 | 1,811.00 | 1,811.00 | -1.47% | 60,537 |
| Aug 20, 2025 | 1,799.00 | 1,846.00 | 1,763.00 | 1,838.00 | 1,838.00 | 2.17% | 181,782 |
| Aug 19, 2025 | 1,795.00 | 1,840.00 | 1,792.00 | 1,799.00 | 1,799.00 | -0.72% | 64,451 |
| Aug 18, 2025 | 1,806.00 | 1,838.00 | 1,805.00 | 1,812.00 | 1,812.00 | 0.67% | 69,596 |
| Aug 14, 2025 | 1,813.00 | 1,813.00 | 1,795.00 | 1,800.00 | 1,800.00 | -0.39% | 44,242 |
| Aug 13, 2025 | 1,823.00 | 1,823.00 | 1,800.00 | 1,807.00 | 1,807.00 | -0.88% | 81,108 |
| Aug 12, 2025 | 1,819.00 | 1,839.00 | 1,815.00 | 1,823.00 | 1,823.00 | 0.16% | 62,494 |
| Aug 11, 2025 | 1,815.00 | 1,832.00 | 1,805.00 | 1,820.00 | 1,820.00 | -0.71% | 47,433 |
| Aug 8, 2025 | 1,844.00 | 1,848.00 | 1,816.00 | 1,833.00 | 1,833.00 | -0.38% | 65,994 |
| Aug 7, 2025 | 1,850.00 | 1,857.00 | 1,835.00 | 1,840.00 | 1,840.00 | -0.49% | 54,398 |
| Aug 6, 2025 | 1,855.00 | 1,866.00 | 1,846.00 | 1,849.00 | 1,849.00 | -0.32% | 44,358 |
| Aug 5, 2025 | 1,857.00 | 1,888.00 | 1,848.00 | 1,855.00 | 1,855.00 | -0.11% | 65,558 |
| Aug 4, 2025 | 1,836.00 | 1,857.00 | 1,821.00 | 1,857.00 | 1,857.00 | 1.03% | 69,266 |
| Aug 1, 2025 | 1,856.00 | 1,856.00 | 1,814.00 | 1,838.00 | 1,838.00 | -0.97% | 138,390 |
| Jul 31, 2025 | 1,861.00 | 1,877.00 | 1,843.00 | 1,856.00 | 1,856.00 | -0.27% | 73,576 |
| Jul 30, 2025 | 1,867.00 | 1,870.00 | 1,850.00 | 1,861.00 | 1,861.00 | 0.05% | 62,184 |
| Jul 29, 2025 | 1,889.00 | 1,890.00 | 1,832.00 | 1,860.00 | 1,860.00 | -0.85% | 116,857 |
| Jul 28, 2025 | 1,921.00 | 1,921.00 | 1,875.00 | 1,876.00 | 1,876.00 | -1.78% | 87,397 |
| Jul 25, 2025 | 1,923.00 | 1,931.00 | 1,906.00 | 1,910.00 | 1,910.00 | 0.10% | 37,720 |
| Jul 24, 2025 | 1,953.00 | 1,953.00 | 1,905.00 | 1,908.00 | 1,908.00 | -1.80% | 129,748 |
| Jul 23, 2025 | 1,950.00 | 1,956.00 | 1,921.00 | 1,943.00 | 1,943.00 | -0.36% | 97,899 |
| Jul 22, 2025 | 1,952.00 | 1,959.00 | 1,931.00 | 1,950.00 | 1,950.00 | 0.21% | 171,049 |
| Jul 21, 2025 | 1,953.00 | 1,968.00 | 1,942.00 | 1,946.00 | 1,946.00 | -0.36% | 62,351 |
| Jul 18, 2025 | 1,949.00 | 1,966.00 | 1,935.00 | 1,953.00 | 1,953.00 | 0.41% | 97,233 |
| Jul 17, 2025 | 1,957.00 | 1,960.00 | 1,936.00 | 1,945.00 | 1,945.00 | -0.15% | 85,475 |
| Jul 16, 2025 | 1,959.00 | 2,050.00 | 1,935.00 | 1,948.00 | 1,948.00 | -0.56% | 193,748 |
| Jul 15, 2025 | 1,963.00 | 1,963.00 | 1,946.00 | 1,959.00 | 1,959.00 | -0.05% | 87,074 |
| Jul 14, 2025 | 1,993.00 | 1,993.00 | 1,951.00 | 1,960.00 | 1,960.00 | -1.51% | 154,643 |
| Jul 11, 2025 | 1,981.00 | 1,995.00 | 1,966.00 | 1,990.00 | 1,990.00 | 0.86% | 112,509 |