I-Scream Edu Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 5,080.00 | 5,080.00 | 4,950.00 | 4,990.00 | 4,990.00 | 56,563 |
| 2023-05-08 | 4,965.00 | 5,200.00 | 4,935.00 | 5,040.00 | 5,040.00 | 97,424 |
| 2023-05-04 | 4,965.00 | 4,990.00 | 4,925.00 | 4,965.00 | 4,965.00 | 32,563 |
| 2023-05-03 | 4,920.00 | 5,030.00 | 4,870.00 | 5,000.00 | 5,000.00 | 44,761 |
| 2023-05-02 | 4,860.00 | 5,020.00 | 4,860.00 | 4,920.00 | 4,920.00 | 40,528 |
| 2023-04-28 | 4,850.00 | 4,975.00 | 4,850.00 | 4,905.00 | 4,905.00 | 38,458 |
| 2023-04-27 | 4,850.00 | 4,970.00 | 4,800.00 | 4,925.00 | 4,925.00 | 31,735 |
| 2023-04-26 | 4,855.00 | 4,990.00 | 4,855.00 | 4,900.00 | 4,900.00 | 35,560 |
| 2023-04-25 | 4,920.00 | 4,940.00 | 4,845.00 | 4,870.00 | 4,870.00 | 72,557 |
| 2023-04-24 | 4,925.00 | 4,990.00 | 4,875.00 | 4,925.00 | 4,925.00 | 59,105 |
| 2023-04-21 | 5,150.00 | 5,180.00 | 4,990.00 | 4,990.00 | 4,990.00 | 118,251 |
| 2023-04-20 | 5,290.00 | 5,310.00 | 5,150.00 | 5,150.00 | 5,150.00 | 169,718 |
| 2023-04-19 | 5,270.00 | 6,200.00 | 5,230.00 | 5,340.00 | 5,340.00 | 2,198,717 |
| 2023-04-18 | 5,350.00 | 5,350.00 | 5,230.00 | 5,270.00 | 5,270.00 | 50,751 |
| 2023-04-17 | 5,300.00 | 5,360.00 | 5,170.00 | 5,350.00 | 5,350.00 | 61,047 |
| 2023-04-14 | 5,240.00 | 5,390.00 | 5,230.00 | 5,290.00 | 5,290.00 | 57,170 |
| 2023-04-13 | 5,260.00 | 5,260.00 | 5,110.00 | 5,240.00 | 5,240.00 | 52,429 |
| 2023-04-12 | 5,400.00 | 5,400.00 | 5,220.00 | 5,270.00 | 5,270.00 | 92,761 |
| 2023-04-11 | 5,220.00 | 5,520.00 | 5,140.00 | 5,400.00 | 5,400.00 | 299,738 |
| 2023-04-10 | 5,480.00 | 5,480.00 | 5,180.00 | 5,220.00 | 5,220.00 | 93,163 |
| 2023-04-07 | 5,720.00 | 5,720.00 | 5,480.00 | 5,480.00 | 5,480.00 | 118,630 |
| 2023-04-06 | 5,700.00 | 5,780.00 | 5,550.00 | 5,720.00 | 5,720.00 | 80,551 |
| 2023-04-05 | 5,700.00 | 5,730.00 | 5,630.00 | 5,700.00 | 5,700.00 | 87,219 |
| 2023-04-04 | 5,730.00 | 5,730.00 | 5,610.00 | 5,700.00 | 5,700.00 | 141,759 |
| 2023-04-03 | 5,670.00 | 5,720.00 | 5,520.00 | 5,700.00 | 5,700.00 | 121,261 |
| 2023-03-31 | 5,680.00 | 5,690.00 | 5,500.00 | 5,650.00 | 5,650.00 | 192,429 |
| 2023-03-30 | 5,630.00 | 5,780.00 | 5,600.00 | 5,680.00 | 5,680.00 | 231,933 |
| 2023-03-29 | 5,550.00 | 5,660.00 | 5,510.00 | 5,630.00 | 5,630.00 | 212,541 |
| 2023-03-28 | 5,530.00 | 5,620.00 | 5,480.00 | 5,590.00 | 5,590.00 | 170,301 |
| 2023-03-27 | 5,430.00 | 5,620.00 | 5,430.00 | 5,550.00 | 5,550.00 | 197,740 |
| 2023-03-24 | 5,310.00 | 5,660.00 | 5,260.00 | 5,500.00 | 5,500.00 | 870,555 |
| 2023-03-23 | 5,340.00 | 5,430.00 | 5,210.00 | 5,280.00 | 5,280.00 | 107,743 |
| 2023-03-22 | 5,220.00 | 5,430.00 | 5,190.00 | 5,340.00 | 5,340.00 | 232,275 |
| 2023-03-21 | 5,220.00 | 5,270.00 | 5,110.00 | 5,200.00 | 5,200.00 | 45,377 |
| 2023-03-20 | 5,130.00 | 5,250.00 | 4,825.00 | 5,210.00 | 5,210.00 | 91,857 |
| 2023-03-17 | 5,070.00 | 5,280.00 | 5,040.00 | 5,190.00 | 5,190.00 | 108,640 |
| 2023-03-16 | 5,030.00 | 5,100.00 | 4,925.00 | 5,030.00 | 5,030.00 | 48,693 |
| 2023-03-15 | 5,000.00 | 5,160.00 | 4,980.00 | 5,090.00 | 5,090.00 | 123,665 |
| 2023-03-14 | 5,000.00 | 5,490.00 | 4,810.00 | 4,935.00 | 4,935.00 | 512,872 |
| 2023-03-13 | 5,200.00 | 5,260.00 | 4,950.00 | 5,020.00 | 5,020.00 | 220,375 |
| 2023-03-10 | 5,380.00 | 5,380.00 | 5,200.00 | 5,220.00 | 5,220.00 | 131,125 |
| 2023-03-09 | 5,310.00 | 5,490.00 | 5,160.00 | 5,430.00 | 5,430.00 | 453,981 |
| 2023-03-08 | 5,480.00 | 5,540.00 | 5,270.00 | 5,270.00 | 5,270.00 | 336,927 |
| 2023-03-07 | 5,440.00 | 5,760.00 | 5,360.00 | 5,640.00 | 5,640.00 | 493,709 |
| 2023-03-06 | 5,380.00 | 5,700.00 | 5,310.00 | 5,460.00 | 5,460.00 | 1,023,972 |
| 2023-03-03 | 5,360.00 | 5,430.00 | 5,260.00 | 5,290.00 | 5,290.00 | 164,337 |
| 2023-03-02 | 5,250.00 | 5,450.00 | 5,250.00 | 5,330.00 | 5,330.00 | 259,512 |
| 2023-02-28 | 5,340.00 | 5,340.00 | 5,150.00 | 5,210.00 | 5,210.00 | 182,428 |
| 2023-02-27 | 5,270.00 | 5,530.00 | 5,140.00 | 5,290.00 | 5,290.00 | 643,118 |
| 2023-02-24 | 5,500.00 | 5,510.00 | 5,300.00 | 5,360.00 | 5,360.00 | 479,349 |
| 2023-02-23 | 5,190.00 | 5,910.00 | 5,180.00 | 5,520.00 | 5,520.00 | 5,483,225 |
| 2023-02-22 | 5,180.00 | 5,460.00 | 5,110.00 | 5,150.00 | 5,150.00 | 279,969 |
| 2023-02-21 | 5,240.00 | 5,340.00 | 5,160.00 | 5,260.00 | 5,260.00 | 163,259 |
| 2023-02-20 | 5,050.00 | 5,290.00 | 5,010.00 | 5,240.00 | 5,240.00 | 309,229 |
| 2023-02-17 | 5,040.00 | 5,130.00 | 5,000.00 | 5,010.00 | 5,010.00 | 120,974 |
| 2023-02-16 | 5,250.00 | 5,680.00 | 5,060.00 | 5,080.00 | 5,080.00 | 1,011,720 |
| 2023-02-15 | 5,360.00 | 5,400.00 | 5,060.00 | 5,120.00 | 5,120.00 | 397,399 |
| 2023-02-14 | 5,080.00 | 5,940.00 | 5,050.00 | 5,370.00 | 5,370.00 | 4,620,272 |
| 2023-02-13 | 5,080.00 | 5,580.00 | 4,910.00 | 5,050.00 | 5,050.00 | 1,065,613 |
| 2023-02-10 | 5,470.00 | 5,470.00 | 4,995.00 | 4,995.00 | 4,995.00 | 469,705 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.