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
2023-02-095,230.005,470.005,180.005,470.005,470.00644,890
2023-02-085,290.005,290.005,100.005,230.005,230.00464,519
2023-02-074,780.005,190.004,780.005,130.005,130.001,348,495
2023-02-064,760.004,825.004,745.004,780.004,780.0072,640
2023-02-034,770.004,835.004,765.004,790.004,790.0061,436
2023-02-024,800.004,820.004,725.004,800.004,800.00108,074
2023-02-014,785.004,900.004,755.004,795.004,795.00190,563
2023-01-315,000.005,270.004,755.004,765.004,765.001,303,188
2023-01-304,570.004,780.004,570.004,700.004,700.00222,480
2023-01-274,700.005,040.004,630.004,635.004,635.00723,583
2023-01-264,700.004,735.004,625.004,660.004,660.00111,598
2023-01-254,580.004,710.004,540.004,625.004,625.00234,065
2023-01-204,520.004,670.004,470.004,580.004,580.00108,188
2023-01-194,460.004,530.004,450.004,525.004,525.0056,377
2023-01-184,480.004,550.004,430.004,480.004,480.00116,904
2023-01-174,475.004,480.004,420.004,425.004,425.0088,014
2023-01-164,375.004,645.004,365.004,510.004,510.00616,080
2023-01-134,460.004,460.004,345.004,360.004,360.0059,979
2023-01-124,440.004,440.004,330.004,370.004,370.0076,919
2023-01-114,345.004,465.004,295.004,350.004,350.00153,299
2023-01-104,305.004,400.004,265.004,350.004,350.00227,138
2023-01-094,305.004,445.004,260.004,305.004,305.00297,650
2023-01-064,760.004,800.004,210.004,245.004,245.001,187,486
2023-01-054,100.004,195.004,075.004,095.004,095.0076,711
2023-01-043,935.004,180.003,900.004,095.004,095.0042,554
2023-01-033,820.004,085.003,820.003,950.003,950.0086,665
2023-01-024,005.004,100.003,925.003,925.003,925.0035,804
2022-12-294,105.004,120.003,940.004,010.004,010.0065,294
2022-12-284,200.004,210.004,080.004,130.004,130.0051,706
2022-12-274,205.004,255.004,200.004,240.004,240.0038,500
2022-12-264,330.004,345.004,230.004,235.004,235.0041,276
2022-12-234,485.004,485.004,300.004,330.004,330.0067,245
2022-12-224,530.004,560.004,440.004,465.004,465.0080,846
2022-12-214,435.004,545.004,430.004,480.004,480.0065,425
2022-12-204,450.004,720.004,390.004,435.004,435.00410,251
2022-12-194,750.005,040.004,455.004,460.004,460.001,764,402
2022-12-164,550.004,690.004,485.004,550.004,550.00154,818
2022-12-154,460.004,595.004,460.004,550.004,550.00104,878
2022-12-144,455.004,485.004,400.004,460.004,460.0019,937
2022-12-134,400.004,490.004,400.004,440.004,440.0031,222
2022-12-124,410.004,435.004,380.004,400.004,400.0016,851
2022-12-094,290.004,410.004,280.004,400.004,400.0020,750
2022-12-084,290.004,400.004,255.004,290.004,290.0042,462
2022-12-074,320.004,405.004,280.004,330.004,330.0030,878
2022-12-064,465.004,515.004,345.004,345.004,345.0048,041
2022-12-054,410.004,515.004,385.004,490.004,490.0065,119
2022-12-024,425.004,435.004,360.004,370.004,370.0031,153
2022-12-014,405.004,465.004,400.004,405.004,405.0038,700
2022-11-304,420.004,420.004,325.004,380.004,380.0042,046
2022-11-294,320.004,345.004,195.004,340.004,340.0034,014
2022-11-284,320.004,745.004,320.004,360.004,360.00483,757
2022-11-254,310.004,365.004,260.004,360.004,360.0023,939
2022-11-244,310.004,320.004,260.004,285.004,285.0025,824
2022-11-234,185.004,300.004,185.004,260.004,260.0017,855
2022-11-224,190.004,240.004,095.004,220.004,220.0025,262
2022-11-214,385.004,385.004,235.004,240.004,240.0029,664
2022-11-184,470.004,530.004,365.004,385.004,385.0035,994
2022-11-174,510.004,545.004,435.004,470.004,470.0032,793
2022-11-164,480.004,565.004,410.004,535.004,535.0059,751
2022-11-154,445.004,510.004,430.004,480.004,480.0042,388
← NewerPage 16 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.