I-Scream Edu Co.,Ltd. (KOSDAQ:289010)
South Korea · Delayed Price · Currency is KRW 1,180.00
+12.00 (1.03%)
At close: Sep 23, 2026
I-Scream Edu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,161.00 | 1,180.00 | 1,161.00 | 1,180.00 | 1,180.00 | 1.03% | 280,530 |
| Sep 22, 2026 | 1,165.00 | 1,169.00 | 1,154.00 | 1,168.00 | 1,168.00 | 0.26% | 198,680 |
| Sep 21, 2026 | 1,155.00 | 1,167.00 | 1,154.00 | 1,165.00 | 1,165.00 | 0.17% | 181,352 |
| Sep 18, 2026 | 1,159.00 | 1,166.00 | 1,149.00 | 1,163.00 | 1,163.00 | 1.31% | 192,808 |
| Sep 17, 2026 | 1,145.00 | 1,158.00 | 1,143.00 | 1,148.00 | 1,148.00 | 0.44% | 92,381 |
| Sep 16, 2026 | 1,131.00 | 1,148.00 | 1,127.00 | 1,143.00 | 1,143.00 | 0.26% | 178,534 |
| Sep 15, 2026 | 1,126.00 | 1,149.00 | 1,124.00 | 1,140.00 | 1,140.00 | 0.80% | 115,796 |
| Sep 14, 2026 | 1,112.00 | 1,147.00 | 1,112.00 | 1,131.00 | 1,131.00 | 1.43% | 239,033 |
| Sep 11, 2026 | 1,120.00 | 1,127.00 | 1,036.00 | 1,115.00 | 1,115.00 | - | 225,261 |
| Sep 10, 2026 | 1,125.00 | 1,168.00 | 1,085.00 | 1,115.00 | 1,115.00 | 21.46% | 2,065,674 |
| Sep 9, 2026 | 945.00 | 945.00 | 880.00 | 918.00 | 918.00 | -2.86% | 59,105 |
| Sep 8, 2026 | 941.00 | 980.00 | 877.00 | 945.00 | 945.00 | -2.98% | 250,709 |
| Sep 7, 2026 | 951.00 | 980.00 | 941.00 | 974.00 | 974.00 | 0.41% | 39,269 |
| Sep 4, 2026 | 940.00 | 983.00 | 932.00 | 970.00 | 970.00 | 1.36% | 54,072 |
| Sep 3, 2026 | 866.00 | 979.00 | 866.00 | 957.00 | 957.00 | 6.22% | 72,687 |
| Sep 2, 2026 | 931.00 | 971.00 | 901.00 | 901.00 | 901.00 | -5.85% | 74,876 |
| 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 |