I-Scream Edu Co.,Ltd. (KOSDAQ:289010)
South Korea · Delayed Price · Currency is KRW 1,553.00
-16.00 (-1.02%)
At close: Feb 20, 2026
I-Scream Edu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,556.00 | 1,577.00 | 1,536.00 | 1,553.00 | 1,553.00 | -1.02% | 95,758 |
| Feb 19, 2026 | 1,570.00 | 1,570.00 | 1,544.00 | 1,569.00 | 1,569.00 | -0.06% | 148,710 |
| Feb 13, 2026 | 1,597.00 | 1,610.00 | 1,551.00 | 1,570.00 | 1,570.00 | -2.24% | 144,378 |
| Feb 12, 2026 | 1,628.00 | 1,628.00 | 1,520.00 | 1,606.00 | 1,606.00 | -1.35% | 127,284 |
| Feb 11, 2026 | 1,622.00 | 1,640.00 | 1,601.00 | 1,628.00 | 1,628.00 | 0.37% | 58,281 |
| Feb 10, 2026 | 1,603.00 | 1,627.00 | 1,598.00 | 1,622.00 | 1,622.00 | 1.19% | 104,204 |
| Feb 9, 2026 | 1,577.00 | 1,613.00 | 1,569.00 | 1,603.00 | 1,603.00 | 1.58% | 84,617 |
| Feb 6, 2026 | 1,579.00 | 1,579.00 | 1,512.00 | 1,578.00 | 1,578.00 | -0.06% | 53,769 |
| Feb 5, 2026 | 1,563.00 | 1,582.00 | 1,545.00 | 1,579.00 | 1,579.00 | 1.02% | 38,343 |
| Feb 4, 2026 | 1,540.00 | 1,564.00 | 1,540.00 | 1,563.00 | 1,563.00 | 1.23% | 33,766 |
| Feb 3, 2026 | 1,566.00 | 1,582.00 | 1,535.00 | 1,544.00 | 1,544.00 | -1.40% | 136,398 |
| Feb 2, 2026 | 1,600.00 | 1,604.00 | 1,565.00 | 1,566.00 | 1,566.00 | -2.13% | 77,934 |
| Jan 30, 2026 | 1,611.00 | 1,620.00 | 1,571.00 | 1,600.00 | 1,600.00 | -0.68% | 72,353 |
| Jan 29, 2026 | 1,594.00 | 1,624.00 | 1,580.00 | 1,611.00 | 1,611.00 | - | 67,799 |
| Jan 28, 2026 | 1,622.00 | 1,622.00 | 1,587.00 | 1,611.00 | 1,611.00 | -0.68% | 71,148 |
| Jan 27, 2026 | 1,616.00 | 1,667.00 | 1,601.00 | 1,622.00 | 1,622.00 | -0.49% | 57,896 |
| Jan 26, 2026 | 1,611.00 | 1,637.00 | 1,599.00 | 1,630.00 | 1,630.00 | 1.12% | 59,776 |
| Jan 23, 2026 | 1,606.00 | 1,620.00 | 1,580.00 | 1,612.00 | 1,612.00 | 0.37% | 55,657 |
| Jan 22, 2026 | 1,604.00 | 1,621.00 | 1,583.00 | 1,606.00 | 1,606.00 | -0.99% | 68,337 |
| Jan 21, 2026 | 1,638.00 | 1,638.00 | 1,576.00 | 1,622.00 | 1,622.00 | -0.92% | 61,688 |
| Jan 20, 2026 | 1,639.00 | 1,650.00 | 1,599.00 | 1,637.00 | 1,637.00 | -0.97% | 59,949 |
| Jan 19, 2026 | 1,645.00 | 1,668.00 | 1,617.00 | 1,653.00 | 1,653.00 | -0.30% | 42,316 |
| Jan 16, 2026 | 1,672.00 | 1,672.00 | 1,620.00 | 1,658.00 | 1,658.00 | -0.84% | 32,923 |
| Jan 15, 2026 | 1,687.00 | 1,695.00 | 1,635.00 | 1,672.00 | 1,672.00 | -1.70% | 99,037 |
| Jan 14, 2026 | 1,705.00 | 1,710.00 | 1,652.00 | 1,701.00 | 1,701.00 | -0.23% | 86,101 |
| Jan 13, 2026 | 1,661.00 | 1,719.00 | 1,661.00 | 1,705.00 | 1,705.00 | 2.65% | 166,040 |
| Jan 12, 2026 | 1,603.00 | 1,661.00 | 1,600.00 | 1,661.00 | 1,661.00 | 3.62% | 125,599 |
| Jan 9, 2026 | 1,626.00 | 1,641.00 | 1,576.00 | 1,603.00 | 1,603.00 | -1.35% | 86,158 |
| Jan 8, 2026 | 1,772.00 | 1,772.00 | 1,595.00 | 1,625.00 | 1,625.00 | -8.71% | 311,039 |
| Jan 7, 2026 | 1,802.00 | 1,802.00 | 1,735.00 | 1,780.00 | 1,780.00 | -1.22% | 106,548 |
| Jan 6, 2026 | 1,806.00 | 1,812.00 | 1,750.00 | 1,802.00 | 1,802.00 | -0.22% | 67,237 |
| Jan 5, 2026 | 1,807.00 | 1,813.00 | 1,770.00 | 1,806.00 | 1,806.00 | -0.06% | 45,572 |
| Jan 2, 2026 | 1,803.00 | 1,809.00 | 1,770.00 | 1,807.00 | 1,807.00 | 0.11% | 47,927 |
| Dec 30, 2025 | 1,806.00 | 1,810.00 | 1,795.00 | 1,805.00 | 1,805.00 | -0.06% | 21,043 |
| Dec 29, 2025 | 1,800.00 | 1,830.00 | 1,794.00 | 1,806.00 | 1,806.00 | 0.50% | 44,576 |
| Dec 26, 2025 | 1,808.00 | 1,808.00 | 1,779.00 | 1,797.00 | 1,797.00 | -0.61% | 55,808 |
| Dec 24, 2025 | 1,815.00 | 1,850.00 | 1,790.00 | 1,808.00 | 1,808.00 | -0.39% | 40,494 |
| Dec 23, 2025 | 1,846.00 | 1,846.00 | 1,797.00 | 1,815.00 | 1,815.00 | -1.68% | 55,489 |
| Dec 22, 2025 | 1,852.00 | 1,852.00 | 1,822.00 | 1,846.00 | 1,846.00 | -0.32% | 35,644 |
| Dec 19, 2025 | 1,854.00 | 1,854.00 | 1,830.00 | 1,852.00 | 1,852.00 | -0.11% | 16,700 |
| Dec 18, 2025 | 1,855.00 | 1,867.00 | 1,750.00 | 1,854.00 | 1,854.00 | -0.75% | 39,800 |
| Dec 17, 2025 | 1,835.00 | 1,872.00 | 1,826.00 | 1,868.00 | 1,868.00 | 0.97% | 32,043 |
| Dec 16, 2025 | 1,863.00 | 1,863.00 | 1,825.00 | 1,850.00 | 1,850.00 | -0.70% | 20,417 |
| Dec 15, 2025 | 1,862.00 | 1,863.00 | 1,839.00 | 1,863.00 | 1,863.00 | -0.48% | 36,174 |
| Dec 12, 2025 | 1,884.00 | 1,884.00 | 1,856.00 | 1,872.00 | 1,872.00 | -0.90% | 27,967 |
| Dec 11, 2025 | 1,862.00 | 1,896.00 | 1,833.00 | 1,889.00 | 1,889.00 | 1.56% | 23,830 |
| Dec 10, 2025 | 1,861.00 | 1,897.00 | 1,801.00 | 1,860.00 | 1,860.00 | -0.32% | 51,502 |
| Dec 9, 2025 | 1,875.00 | 1,918.00 | 1,813.00 | 1,866.00 | 1,866.00 | -0.37% | 44,260 |
| Dec 8, 2025 | 1,828.00 | 1,876.00 | 1,827.00 | 1,873.00 | 1,873.00 | 2.63% | 35,146 |
| Dec 5, 2025 | 1,803.00 | 1,826.00 | 1,780.00 | 1,825.00 | 1,825.00 | 1.22% | 59,773 |