I-Scream Edu Co.,Ltd. (KOSDAQ:289010)
South Korea · Delayed Price · Currency is KRW 957.00
-22.00 (-2.25%)
At close: Sep 1, 2026
I-Scream Edu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 978.00 | 999.00 | 901.00 | 957.00 | 957.00 | -2.25% | 123,057 |
| Aug 31, 2026 | 939.00 | 1,013.00 | 939.00 | 979.00 | 979.00 | 1.45% | 105,962 |
| Aug 28, 2026 | 965.00 | 994.00 | 952.00 | 965.00 | 965.00 | -1.93% | 70,880 |
| Aug 27, 2026 | 1,007.00 | 1,007.00 | 950.00 | 984.00 | 984.00 | -2.48% | 105,376 |
| Aug 26, 2026 | 859.00 | 1,015.00 | 859.00 | 1,009.00 | 1,009.00 | 13.24% | 391,078 |
| Aug 25, 2026 | 894.00 | 894.00 | 850.00 | 891.00 | 891.00 | -0.34% | 25,870 |
| Aug 24, 2026 | 891.00 | 910.00 | 853.00 | 894.00 | 894.00 | -0.67% | 38,825 |
| Aug 21, 2026 | 915.00 | 921.00 | 854.00 | 900.00 | 900.00 | -2.28% | 121,327 |
| Aug 20, 2026 | 924.00 | 949.00 | 904.00 | 921.00 | 921.00 | -0.43% | 42,119 |
| Aug 19, 2026 | 891.00 | 956.00 | 875.00 | 925.00 | 925.00 | 3.82% | 185,099 |
| Aug 18, 2026 | 900.00 | 1,004.00 | 871.00 | 891.00 | 891.00 | - | 187,778 |
| Aug 14, 2026 | 906.00 | 908.00 | 880.00 | 891.00 | 891.00 | -0.11% | 91,249 |
| Aug 13, 2026 | 890.00 | 905.00 | 867.00 | 892.00 | 892.00 | 0.11% | 128,291 |
| Aug 12, 2026 | 885.00 | 914.00 | 865.00 | 891.00 | 891.00 | 1.71% | 120,024 |
| Aug 11, 2026 | 860.00 | 890.00 | 855.00 | 876.00 | 876.00 | 1.86% | 110,377 |
| Aug 10, 2026 | 845.00 | 883.00 | 840.00 | 860.00 | 860.00 | 1.42% | 68,450 |
| Aug 7, 2026 | 872.00 | 877.00 | 844.00 | 848.00 | 848.00 | -2.75% | 59,800 |
| Aug 6, 2026 | 800.00 | 879.00 | 799.00 | 872.00 | 872.00 | 5.95% | 133,974 |
| Aug 5, 2026 | 806.00 | 870.00 | 806.00 | 823.00 | 823.00 | 2.24% | 138,140 |
| Aug 4, 2026 | 705.00 | 831.00 | 705.00 | 805.00 | 805.00 | -1.71% | 681,454 |
| Aug 3, 2026 | 806.00 | 837.00 | 780.00 | 819.00 | 819.00 | 1.61% | 113,122 |
| Jul 31, 2026 | 822.00 | 849.00 | 765.00 | 806.00 | 806.00 | -4.73% | 202,813 |
| Jul 30, 2026 | 803.00 | 863.00 | 803.00 | 846.00 | 846.00 | -0.24% | 75,172 |
| Jul 29, 2026 | 870.00 | 946.00 | 820.00 | 848.00 | 848.00 | -3.42% | 82,552 |
| Jul 28, 2026 | 898.00 | 899.00 | 860.00 | 878.00 | 878.00 | -2.12% | 57,576 |
| Jul 27, 2026 | 846.00 | 902.00 | 846.00 | 897.00 | 897.00 | 2.40% | 48,216 |
| Jul 24, 2026 | 883.00 | 892.00 | 867.00 | 876.00 | 876.00 | -0.11% | 35,074 |
| Jul 23, 2026 | 862.00 | 877.00 | 845.00 | 877.00 | 877.00 | 1.74% | 29,918 |
| Jul 22, 2026 | 862.00 | 879.00 | 827.00 | 862.00 | 862.00 | - | 53,079 |
| Jul 21, 2026 | 878.00 | 878.00 | 822.00 | 862.00 | 862.00 | -1.82% | 42,813 |
| Jul 20, 2026 | 923.00 | 923.00 | 860.00 | 878.00 | 878.00 | -4.46% | 31,279 |
| Jul 16, 2026 | 919.00 | 919.00 | 880.00 | 919.00 | 919.00 | 2.11% | 58,465 |
| Jul 15, 2026 | 931.00 | 956.00 | 885.00 | 900.00 | 900.00 | -3.33% | 90,608 |
| Jul 14, 2026 | 867.00 | 953.00 | 854.00 | 931.00 | 931.00 | 2.87% | 100,287 |
| Jul 13, 2026 | 953.00 | 953.00 | 879.00 | 905.00 | 905.00 | -1.63% | 49,692 |
| Jul 10, 2026 | 925.00 | 970.00 | 908.00 | 920.00 | 920.00 | 2.22% | 38,287 |
| Jul 9, 2026 | 920.00 | 920.00 | 877.00 | 900.00 | 900.00 | 0.90% | 31,905 |
| Jul 8, 2026 | 930.00 | 931.00 | 883.00 | 892.00 | 892.00 | -4.90% | 21,712 |
| Jul 7, 2026 | 920.00 | 985.00 | 914.00 | 938.00 | 938.00 | -3.00% | 43,136 |
| Jul 6, 2026 | 969.00 | 985.00 | 929.00 | 967.00 | 967.00 | -0.21% | 40,017 |
| Jul 3, 2026 | 926.00 | 985.00 | 862.00 | 969.00 | 969.00 | 6.60% | 135,078 |
| Jul 2, 2026 | 944.00 | 944.00 | 897.00 | 909.00 | 909.00 | -0.98% | 27,455 |
| Jul 1, 2026 | 918.00 | 939.00 | 888.00 | 918.00 | 918.00 | - | 65,164 |
| Jun 30, 2026 | 900.00 | 920.00 | 861.00 | 918.00 | 918.00 | 2.00% | 59,356 |
| Jun 29, 2026 | 892.00 | 900.00 | 812.00 | 900.00 | 900.00 | - | 93,905 |
| Jun 26, 2026 | 889.00 | 900.00 | 758.00 | 900.00 | 900.00 | 1.12% | 173,389 |
| Jun 25, 2026 | 909.00 | 990.00 | 865.00 | 890.00 | 890.00 | -2.63% | 87,427 |
| Jun 24, 2026 | 970.00 | 977.00 | 910.00 | 914.00 | 914.00 | -5.87% | 91,077 |
| Jun 23, 2026 | 979.00 | 1,030.00 | 890.00 | 971.00 | 971.00 | -0.82% | 173,954 |
| Jun 22, 2026 | 1,141.00 | 1,187.00 | 920.00 | 979.00 | 979.00 | -18.96% | 362,347 |