See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 289010.KQ stock page

I-Scream Edu Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-034,210.004,210.004,110.004,180.004,180.0026,234
2023-08-024,260.004,290.004,180.004,180.004,180.0013,452
2023-08-014,260.004,260.004,175.004,235.004,235.0015,361
2023-07-314,205.004,290.004,195.004,260.004,260.0012,042
2023-07-284,100.004,260.004,055.004,200.004,200.0037,232
2023-07-273,830.004,100.003,830.004,100.004,100.0040,019
2023-07-264,055.004,110.003,850.003,850.003,850.00127,390
2023-07-254,330.004,330.004,145.004,145.004,145.0071,317
2023-07-244,480.004,480.004,300.004,330.004,330.0070,907
2023-07-214,380.004,745.004,350.004,470.004,470.00176,354
2023-07-204,370.004,450.004,370.004,395.004,395.0021,169
2023-07-194,435.004,440.004,370.004,410.004,410.0020,639
2023-07-184,505.004,530.004,420.004,435.004,435.0039,045
2023-07-174,580.004,580.004,410.004,515.004,515.0026,684
2023-07-144,530.004,580.004,420.004,480.004,480.0025,780
2023-07-134,520.004,590.004,520.004,530.004,530.0018,102
2023-07-124,500.004,530.004,455.004,520.004,520.0029,232
2023-07-114,395.004,500.004,390.004,495.004,495.0034,958
2023-07-104,350.004,550.004,350.004,445.004,445.0040,309
2023-07-074,355.004,460.004,350.004,350.004,350.0046,514
2023-07-064,585.004,590.004,405.004,415.004,415.0087,595
2023-07-054,680.004,720.004,590.004,590.004,590.0065,065
2023-07-044,795.004,805.004,650.004,660.004,660.0081,675
2023-07-034,740.004,850.004,730.004,785.004,785.0061,694
2023-06-304,850.005,090.004,720.004,740.004,740.00210,349
2023-06-295,070.005,100.004,860.004,890.004,890.00155,554
2023-06-285,150.005,220.005,060.005,060.005,060.00104,672
2023-06-275,070.005,300.005,070.005,180.005,180.00260,735
2023-06-265,110.005,380.005,070.005,120.005,120.00710,832
2023-06-235,320.005,330.005,090.005,150.005,150.00290,614
2023-06-225,350.005,690.005,250.005,340.005,340.002,264,855
2023-06-215,070.005,920.005,000.005,400.005,400.006,992,176
2023-06-205,010.005,110.004,995.005,070.005,070.00109,629
2023-06-194,880.005,070.004,880.005,060.005,060.00141,929
2023-06-164,885.004,940.004,805.004,920.004,920.0099,149
2023-06-154,955.005,300.004,825.004,845.004,845.00541,914
2023-06-145,010.005,010.004,915.004,935.004,935.0075,809
2023-06-135,010.005,070.005,000.005,010.005,010.0069,784
2023-06-125,050.005,080.004,990.005,010.005,010.0095,060
2023-06-094,995.005,140.004,965.005,050.005,050.00219,280
2023-06-084,950.005,500.004,905.004,960.004,960.001,741,831
2023-06-074,850.004,930.004,850.004,920.004,920.0036,976
2023-06-054,945.004,960.004,865.004,865.004,865.00147,870
2023-06-024,935.005,010.004,905.004,940.004,940.00100,099
2023-06-015,000.005,570.004,925.004,935.004,935.002,610,459
2023-05-314,945.004,970.004,900.004,905.004,905.0017,483
2023-05-304,920.004,975.004,865.004,945.004,945.0014,898
2023-05-264,915.004,940.004,900.004,915.004,915.0016,016
2023-05-254,965.004,965.004,910.004,915.004,915.0025,501
2023-05-244,960.004,995.004,915.004,960.004,960.0023,954
2023-05-235,020.005,020.004,950.004,960.004,960.0019,067
2023-05-224,955.005,020.004,915.005,010.005,010.0045,141
2023-05-194,995.005,030.004,955.004,955.004,955.0016,139
2023-05-184,945.005,030.004,945.004,995.004,995.0031,183
2023-05-174,790.004,990.004,770.004,915.004,915.0055,910
2023-05-164,930.004,930.004,835.004,835.004,835.0044,178
2023-05-155,000.005,000.004,900.004,915.004,915.0040,176
2023-05-125,080.005,100.004,960.004,980.004,980.0044,984
2023-05-115,040.005,100.005,020.005,090.005,090.0071,332
2023-05-104,960.005,300.004,960.005,040.005,040.00362,270
← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.