I-Scream Edu Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 4,385.00 | 4,485.00 | 4,385.00 | 4,445.00 | 4,445.00 | 60,980 |
| 2022-11-11 | 4,455.00 | 4,455.00 | 4,355.00 | 4,370.00 | 4,370.00 | 44,211 |
| 2022-11-10 | 4,320.00 | 4,360.00 | 4,280.00 | 4,330.00 | 4,330.00 | 26,490 |
| 2022-11-09 | 4,375.00 | 4,680.00 | 4,315.00 | 4,335.00 | 4,335.00 | 377,360 |
| 2022-11-08 | 4,320.00 | 4,405.00 | 4,310.00 | 4,375.00 | 4,375.00 | 56,143 |
| 2022-11-07 | 4,295.00 | 4,330.00 | 4,230.00 | 4,320.00 | 4,320.00 | 43,036 |
| 2022-11-04 | 4,205.00 | 4,260.00 | 4,145.00 | 4,250.00 | 4,250.00 | 35,387 |
| 2022-11-03 | 4,185.00 | 4,250.00 | 4,115.00 | 4,225.00 | 4,225.00 | 19,583 |
| 2022-11-02 | 4,225.00 | 4,235.00 | 4,165.00 | 4,225.00 | 4,225.00 | 34,111 |
| 2022-11-01 | 4,190.00 | 4,240.00 | 4,150.00 | 4,225.00 | 4,225.00 | 31,907 |
| 2022-10-31 | 4,255.00 | 4,255.00 | 4,020.00 | 4,150.00 | 4,150.00 | 73,671 |
| 2022-10-28 | 4,300.00 | 4,320.00 | 4,155.00 | 4,190.00 | 4,190.00 | 159,766 |
| 2022-10-27 | 4,190.00 | 4,550.00 | 4,130.00 | 4,455.00 | 4,455.00 | 504,346 |
| 2022-10-26 | 4,050.00 | 4,250.00 | 4,050.00 | 4,090.00 | 4,090.00 | 70,130 |
| 2022-10-25 | 4,020.00 | 4,120.00 | 4,015.00 | 4,040.00 | 4,040.00 | 36,361 |
| 2022-10-24 | 3,990.00 | 4,095.00 | 3,965.00 | 4,020.00 | 4,020.00 | 32,387 |
| 2022-10-21 | 3,985.00 | 4,150.00 | 3,950.00 | 3,965.00 | 3,965.00 | 98,529 |
| 2022-10-20 | 4,190.00 | 4,220.00 | 4,010.00 | 4,060.00 | 4,060.00 | 51,999 |
| 2022-10-19 | 4,190.00 | 4,260.00 | 4,170.00 | 4,190.00 | 4,190.00 | 84,758 |
| 2022-10-18 | 4,155.00 | 4,335.00 | 4,155.00 | 4,185.00 | 4,185.00 | 109,936 |
| 2022-10-17 | 4,195.00 | 4,310.00 | 4,120.00 | 4,135.00 | 4,135.00 | 175,994 |
| 2022-10-14 | 4,040.00 | 4,500.00 | 4,010.00 | 4,195.00 | 4,195.00 | 790,139 |
| 2022-10-13 | 4,045.00 | 4,740.00 | 3,910.00 | 4,060.00 | 4,060.00 | 3,983,681 |
| 2022-10-12 | 3,860.00 | 4,115.00 | 3,800.00 | 4,045.00 | 4,045.00 | 75,794 |
| 2022-10-11 | 4,010.00 | 4,475.00 | 3,880.00 | 3,890.00 | 3,890.00 | 693,939 |
| 2022-10-07 | 4,040.00 | 4,115.00 | 3,985.00 | 4,055.00 | 4,055.00 | 21,338 |
| 2022-10-06 | 3,995.00 | 4,070.00 | 3,860.00 | 4,040.00 | 4,040.00 | 35,096 |
| 2022-10-05 | 4,080.00 | 4,110.00 | 3,970.00 | 4,025.00 | 4,025.00 | 21,614 |
| 2022-10-04 | 3,930.00 | 4,090.00 | 3,930.00 | 4,020.00 | 4,020.00 | 31,258 |
| 2022-09-30 | 3,700.00 | 3,920.00 | 3,700.00 | 3,905.00 | 3,905.00 | 42,180 |
| 2022-09-29 | 3,780.00 | 3,930.00 | 3,780.00 | 3,880.00 | 3,880.00 | 66,337 |
| 2022-09-28 | 3,865.00 | 4,035.00 | 3,740.00 | 3,760.00 | 3,760.00 | 86,984 |
| 2022-09-27 | 3,845.00 | 4,195.00 | 3,845.00 | 3,940.00 | 3,940.00 | 86,088 |
| 2022-09-26 | 4,170.00 | 4,250.00 | 3,915.00 | 3,940.00 | 3,940.00 | 90,772 |
| 2022-09-23 | 4,530.00 | 4,535.00 | 4,295.00 | 4,295.00 | 4,295.00 | 39,037 |
| 2022-09-22 | 4,425.00 | 4,580.00 | 4,425.00 | 4,510.00 | 4,510.00 | 26,619 |
| 2022-09-21 | 4,450.00 | 4,575.00 | 4,450.00 | 4,545.00 | 4,545.00 | 33,251 |
| 2022-09-20 | 4,400.00 | 4,800.00 | 4,310.00 | 4,545.00 | 4,545.00 | 132,241 |
| 2022-09-19 | 4,615.00 | 4,670.00 | 4,435.00 | 4,440.00 | 4,440.00 | 47,193 |
| 2022-09-16 | 4,760.00 | 4,770.00 | 4,660.00 | 4,670.00 | 4,670.00 | 28,233 |
| 2022-09-15 | 4,805.00 | 4,890.00 | 4,765.00 | 4,790.00 | 4,790.00 | 45,403 |
| 2022-09-14 | 4,700.00 | 4,795.00 | 4,620.00 | 4,795.00 | 4,795.00 | 27,119 |
| 2022-09-13 | 4,715.00 | 4,840.00 | 4,715.00 | 4,785.00 | 4,785.00 | 40,774 |
| 2022-09-08 | 4,665.00 | 4,795.00 | 4,665.00 | 4,715.00 | 4,715.00 | 16,738 |
| 2022-09-07 | 4,890.00 | 4,890.00 | 4,605.00 | 4,665.00 | 4,665.00 | 53,636 |
| 2022-09-06 | 4,715.00 | 4,870.00 | 4,710.00 | 4,815.00 | 4,815.00 | 41,485 |
| 2022-09-05 | 4,855.00 | 5,040.00 | 4,745.00 | 4,810.00 | 4,810.00 | 137,651 |
| 2022-09-02 | 4,945.00 | 4,945.00 | 4,780.00 | 4,780.00 | 4,780.00 | 66,804 |
| 2022-09-01 | 5,040.00 | 5,040.00 | 4,895.00 | 4,895.00 | 4,895.00 | 86,357 |
| 2022-08-31 | 4,985.00 | 5,100.00 | 4,980.00 | 5,040.00 | 5,040.00 | 86,754 |
| 2022-08-30 | 4,955.00 | 5,080.00 | 4,955.00 | 4,985.00 | 4,985.00 | 66,754 |
| 2022-08-29 | 4,960.00 | 5,040.00 | 4,925.00 | 4,980.00 | 4,980.00 | 79,560 |
| 2022-08-26 | 5,100.00 | 5,290.00 | 5,070.00 | 5,080.00 | 5,080.00 | 300,049 |
| 2022-08-25 | 5,030.00 | 5,210.00 | 5,030.00 | 5,110.00 | 5,110.00 | 250,236 |
| 2022-08-24 | 5,020.00 | 5,320.00 | 5,010.00 | 5,060.00 | 5,060.00 | 444,934 |
| 2022-08-23 | 5,270.00 | 5,420.00 | 5,020.00 | 5,020.00 | 5,020.00 | 783,933 |
| 2022-08-22 | 5,300.00 | 6,480.00 | 5,000.00 | 5,250.00 | 5,250.00 | 11,477,150 |
| 2022-08-19 | 5,510.00 | 5,510.00 | 5,350.00 | 5,350.00 | 5,350.00 | 211,922 |
| 2022-08-18 | 5,340.00 | 5,750.00 | 5,260.00 | 5,510.00 | 5,510.00 | 1,763,622 |
| 2022-08-17 | 5,300.00 | 5,820.00 | 5,250.00 | 5,290.00 | 5,290.00 | 1,026,486 |
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.