I-Scream Edu Co.,Ltd. (KOSDAQ:289010)
South Korea · Delayed Price · Currency is KRW 1,631.00
-2.00 (-0.12%)
At close: May 19, 2026
I-Scream Edu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,626.00 | 1,641.00 | 1,560.00 | 1,623.00 | 1,623.00 | -0.49% | 106,463 |
| May 19, 2026 | 1,633.00 | 1,643.00 | 1,604.00 | 1,631.00 | 1,631.00 | -0.12% | 72,452 |
| May 18, 2026 | 1,600.00 | 1,634.00 | 1,552.00 | 1,633.00 | 1,633.00 | 2.06% | 96,070 |
| May 15, 2026 | 1,555.00 | 1,619.00 | 1,553.00 | 1,600.00 | 1,600.00 | 2.89% | 128,046 |
| May 14, 2026 | 1,545.00 | 1,556.00 | 1,519.00 | 1,555.00 | 1,555.00 | -0.06% | 50,487 |
| May 13, 2026 | 1,540.00 | 1,561.00 | 1,519.00 | 1,556.00 | 1,556.00 | 0.39% | 36,140 |
| May 12, 2026 | 1,538.00 | 1,560.00 | 1,521.00 | 1,550.00 | 1,550.00 | 0.78% | 28,253 |
| May 11, 2026 | 1,559.00 | 1,559.00 | 1,518.00 | 1,538.00 | 1,538.00 | -1.35% | 45,897 |
| May 8, 2026 | 1,551.00 | 1,563.00 | 1,526.00 | 1,559.00 | 1,559.00 | -0.26% | 47,850 |
| May 7, 2026 | 1,563.00 | 1,563.00 | 1,530.00 | 1,563.00 | 1,563.00 | -0.19% | 41,732 |
| May 6, 2026 | 1,608.00 | 1,608.00 | 1,542.00 | 1,566.00 | 1,566.00 | -2.61% | 75,873 |
| May 4, 2026 | 1,575.00 | 1,614.00 | 1,556.00 | 1,608.00 | 1,608.00 | 2.10% | 94,022 |
| Apr 30, 2026 | 1,580.00 | 1,589.00 | 1,541.00 | 1,575.00 | 1,575.00 | -0.88% | 48,130 |
| Apr 29, 2026 | 1,600.00 | 1,630.00 | 1,565.00 | 1,589.00 | 1,589.00 | -0.81% | 50,893 |
| Apr 28, 2026 | 1,605.00 | 1,619.00 | 1,589.00 | 1,602.00 | 1,602.00 | -0.87% | 32,888 |
| Apr 27, 2026 | 1,628.00 | 1,642.00 | 1,610.00 | 1,616.00 | 1,616.00 | -0.80% | 34,723 |
| Apr 24, 2026 | 1,600.00 | 1,638.00 | 1,585.00 | 1,629.00 | 1,629.00 | 1.69% | 56,662 |
| Apr 23, 2026 | 1,604.00 | 1,638.00 | 1,587.00 | 1,602.00 | 1,602.00 | -0.12% | 42,899 |
| Apr 22, 2026 | 1,611.00 | 1,629.00 | 1,604.00 | 1,604.00 | 1,604.00 | -1.05% | 34,251 |
| Apr 21, 2026 | 1,638.00 | 1,643.00 | 1,614.00 | 1,621.00 | 1,621.00 | -0.98% | 36,750 |
| Apr 20, 2026 | 1,647.00 | 1,650.00 | 1,601.00 | 1,637.00 | 1,637.00 | 0.86% | 47,706 |
| Apr 17, 2026 | 1,651.00 | 1,675.00 | 1,602.00 | 1,623.00 | 1,623.00 | -1.70% | 79,345 |
| Apr 16, 2026 | 1,597.00 | 1,747.00 | 1,593.00 | 1,651.00 | 1,651.00 | 3.38% | 471,576 |
| Apr 15, 2026 | 1,590.00 | 1,605.00 | 1,584.00 | 1,597.00 | 1,597.00 | 0.44% | 48,777 |
| Apr 14, 2026 | 1,586.00 | 1,593.00 | 1,567.00 | 1,590.00 | 1,590.00 | 0.25% | 62,067 |
| Apr 13, 2026 | 1,591.00 | 1,593.00 | 1,574.00 | 1,586.00 | 1,586.00 | -0.13% | 22,523 |
| Apr 10, 2026 | 1,579.00 | 1,589.00 | 1,572.00 | 1,588.00 | 1,588.00 | 0.25% | 24,315 |
| Apr 9, 2026 | 1,598.00 | 1,599.00 | 1,579.00 | 1,584.00 | 1,584.00 | -0.06% | 28,884 |
| Apr 8, 2026 | 1,569.00 | 1,600.00 | 1,568.00 | 1,585.00 | 1,585.00 | 1.28% | 38,932 |
| Apr 7, 2026 | 1,563.00 | 1,579.00 | 1,559.00 | 1,565.00 | 1,565.00 | 0.13% | 22,622 |
| Apr 6, 2026 | 1,583.00 | 1,585.00 | 1,560.00 | 1,563.00 | 1,563.00 | -1.08% | 42,310 |
| Apr 3, 2026 | 1,568.00 | 1,587.00 | 1,557.00 | 1,580.00 | 1,580.00 | 0.77% | 25,026 |
| Apr 2, 2026 | 1,583.00 | 1,592.00 | 1,535.00 | 1,568.00 | 1,568.00 | -1.26% | 98,650 |
| Apr 1, 2026 | 1,561.00 | 1,594.00 | 1,561.00 | 1,588.00 | 1,588.00 | 1.73% | 42,299 |
| Mar 31, 2026 | 1,574.00 | 1,594.00 | 1,560.00 | 1,561.00 | 1,561.00 | -0.32% | 51,091 |
| Mar 30, 2026 | 1,543.00 | 1,595.00 | 1,533.00 | 1,566.00 | 1,566.00 | 1.42% | 128,747 |
| Mar 27, 2026 | 1,551.00 | 1,551.00 | 1,501.00 | 1,544.00 | 1,544.00 | -0.58% | 27,387 |
| Mar 26, 2026 | 1,551.00 | 1,560.00 | 1,540.00 | 1,553.00 | 1,553.00 | 0.13% | 19,738 |
| Mar 25, 2026 | 1,554.00 | 1,555.00 | 1,521.00 | 1,551.00 | 1,551.00 | -0.13% | 16,745 |
| Mar 24, 2026 | 1,559.00 | 1,565.00 | 1,524.00 | 1,553.00 | 1,553.00 | -0.38% | 23,863 |
| Mar 23, 2026 | 1,530.00 | 1,568.00 | 1,528.00 | 1,559.00 | 1,559.00 | -0.45% | 15,601 |
| Mar 20, 2026 | 1,569.00 | 1,585.00 | 1,521.00 | 1,566.00 | 1,566.00 | -0.19% | 16,507 |
| Mar 19, 2026 | 1,565.00 | 1,596.00 | 1,545.00 | 1,569.00 | 1,569.00 | 0.19% | 39,679 |
| Mar 18, 2026 | 1,530.00 | 1,595.00 | 1,530.00 | 1,566.00 | 1,566.00 | 1.56% | 49,730 |
| Mar 17, 2026 | 1,536.00 | 1,548.00 | 1,528.00 | 1,542.00 | 1,542.00 | 0.39% | 18,119 |
| Mar 16, 2026 | 1,537.00 | 1,553.00 | 1,514.00 | 1,536.00 | 1,536.00 | -0.19% | 23,611 |
| Mar 13, 2026 | 1,510.00 | 1,550.00 | 1,490.00 | 1,539.00 | 1,539.00 | 0.92% | 20,059 |
| Mar 12, 2026 | 1,511.00 | 1,538.00 | 1,500.00 | 1,525.00 | 1,525.00 | 0.07% | 25,550 |
| Mar 11, 2026 | 1,505.00 | 1,541.00 | 1,505.00 | 1,524.00 | 1,524.00 | 1.20% | 23,801 |
| Mar 10, 2026 | 1,462.00 | 1,518.00 | 1,462.00 | 1,506.00 | 1,506.00 | 1.76% | 43,107 |