I-Scream Edu Co.,Ltd. (KOSDAQ:289010)
South Korea · Delayed Price · Currency is KRW 862.00
-16.00 (-1.82%)
At close: Jul 21, 2026
I-Scream Edu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1,242.00 | 1,260.00 | 1,118.00 | 1,208.00 | 1,208.00 | -4.28% | 154,407 |
| Jun 18, 2026 | 1,284.00 | 1,284.00 | 1,236.00 | 1,262.00 | 1,262.00 | -1.71% | 16,137 |
| Jun 17, 2026 | 1,294.00 | 1,294.00 | 1,273.00 | 1,284.00 | 1,284.00 | -0.23% | 18,789 |
| Jun 16, 2026 | 1,272.00 | 1,289.00 | 1,261.00 | 1,287.00 | 1,287.00 | 0.55% | 26,711 |
| Jun 15, 2026 | 1,267.00 | 1,287.00 | 1,236.00 | 1,280.00 | 1,280.00 | 0.16% | 36,309 |
| Jun 12, 2026 | 1,278.00 | 1,282.00 | 1,230.00 | 1,278.00 | 1,278.00 | -0.31% | 68,957 |
| Jun 11, 2026 | 1,215.00 | 1,377.00 | 1,195.00 | 1,282.00 | 1,282.00 | 5.08% | 115,132 |
| Jun 10, 2026 | 1,218.00 | 1,231.00 | 1,195.00 | 1,220.00 | 1,220.00 | 0.16% | 38,446 |
| Jun 9, 2026 | 1,196.00 | 1,244.00 | 1,196.00 | 1,218.00 | 1,218.00 | 0.83% | 64,808 |
| Jun 8, 2026 | 1,208.00 | 1,219.00 | 1,183.00 | 1,208.00 | 1,208.00 | - | 87,884 |
| Jun 5, 2026 | 1,265.00 | 1,271.00 | 1,193.00 | 1,208.00 | 1,208.00 | -5.40% | 44,762 |
| Jun 4, 2026 | 1,286.00 | 1,286.00 | 1,250.00 | 1,277.00 | 1,277.00 | -0.70% | 109,299 |
| Jun 2, 2026 | 1,352.00 | 1,364.00 | 1,260.00 | 1,286.00 | 1,286.00 | -4.88% | 110,419 |
| Jun 1, 2026 | 1,440.00 | 1,441.00 | 1,302.00 | 1,352.00 | 1,352.00 | -6.11% | 119,587 |
| May 29, 2026 | 1,448.00 | 1,452.00 | 1,424.00 | 1,440.00 | 1,440.00 | -0.55% | 39,636 |
| May 28, 2026 | 1,485.00 | 1,500.00 | 1,425.00 | 1,448.00 | 1,448.00 | -2.43% | 127,162 |
| May 27, 2026 | 1,543.00 | 1,543.00 | 1,484.00 | 1,484.00 | 1,484.00 | -3.95% | 84,911 |
| May 26, 2026 | 1,601.00 | 1,605.00 | 1,513.00 | 1,545.00 | 1,545.00 | -4.45% | 128,049 |
| May 22, 2026 | 1,612.00 | 1,617.00 | 1,554.00 | 1,617.00 | 1,617.00 | 1.06% | 52,689 |
| May 21, 2026 | 1,623.00 | 1,641.00 | 1,565.00 | 1,600.00 | 1,600.00 | -1.42% | 61,511 |
| 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 |