I-Scream Edu Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 5,160.00 | 5,710.00 | 5,060.00 | 5,350.00 | 5,350.00 | 2,547,903 |
| 2022-08-12 | 5,180.00 | 5,190.00 | 5,050.00 | 5,150.00 | 5,150.00 | 94,292 |
| 2022-08-11 | 5,220.00 | 5,240.00 | 5,100.00 | 5,150.00 | 5,150.00 | 63,976 |
| 2022-08-10 | 5,270.00 | 5,270.00 | 5,120.00 | 5,170.00 | 5,170.00 | 87,047 |
| 2022-08-09 | 5,230.00 | 5,300.00 | 5,230.00 | 5,270.00 | 5,270.00 | 97,146 |
| 2022-08-08 | 5,210.00 | 5,610.00 | 5,200.00 | 5,270.00 | 5,270.00 | 415,295 |
| 2022-08-05 | 5,230.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,280.00 | 195,664 |
| 2022-08-04 | 5,400.00 | 5,470.00 | 5,340.00 | 5,360.00 | 5,360.00 | 265,043 |
| 2022-08-03 | 5,450.00 | 6,240.00 | 5,230.00 | 5,470.00 | 5,470.00 | 3,775,009 |
| 2022-08-02 | 5,170.00 | 6,430.00 | 4,995.00 | 5,800.00 | 5,800.00 | 3,630,808 |
| 2022-08-01 | 5,730.00 | 5,870.00 | 5,210.00 | 5,270.00 | 5,270.00 | 2,036,304 |
| 2022-07-29 | 4,955.00 | 5,080.00 | 4,800.00 | 4,975.00 | 4,975.00 | 306,416 |
| 2022-07-28 | 5,260.00 | 5,310.00 | 4,950.00 | 4,955.00 | 4,955.00 | 244,478 |
| 2022-07-27 | 5,370.00 | 5,930.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,167,860 |
| 2022-07-26 | 4,860.00 | 4,985.00 | 4,805.00 | 4,895.00 | 4,895.00 | 65,378 |
| 2022-07-25 | 5,000.00 | 5,030.00 | 4,820.00 | 4,850.00 | 4,850.00 | 162,398 |
| 2022-07-22 | 5,320.00 | 5,320.00 | 5,020.00 | 5,040.00 | 5,040.00 | 303,971 |
| 2022-07-21 | 4,770.00 | 5,770.00 | 4,750.00 | 5,380.00 | 5,380.00 | 3,296,958 |
| 2022-07-20 | 4,590.00 | 5,120.00 | 4,590.00 | 4,770.00 | 4,770.00 | 1,007,339 |
| 2022-07-19 | 4,530.00 | 4,625.00 | 4,485.00 | 4,540.00 | 4,540.00 | 62,292 |
| 2022-07-18 | 4,550.00 | 4,650.00 | 4,500.00 | 4,580.00 | 4,580.00 | 24,274 |
| 2022-07-15 | 4,740.00 | 4,740.00 | 4,540.00 | 4,550.00 | 4,550.00 | 41,467 |
| 2022-07-14 | 4,525.00 | 4,800.00 | 4,525.00 | 4,740.00 | 4,740.00 | 88,538 |
| 2022-07-13 | 4,555.00 | 4,675.00 | 4,505.00 | 4,570.00 | 4,570.00 | 80,299 |
| 2022-07-12 | 4,505.00 | 4,605.00 | 4,470.00 | 4,555.00 | 4,555.00 | 89,310 |
| 2022-07-11 | 4,415.00 | 4,665.00 | 4,415.00 | 4,580.00 | 4,580.00 | 100,408 |
| 2022-07-08 | 4,450.00 | 4,450.00 | 4,305.00 | 4,445.00 | 4,445.00 | 36,747 |
| 2022-07-07 | 4,170.00 | 4,365.00 | 4,170.00 | 4,350.00 | 4,350.00 | 39,622 |
| 2022-07-06 | 4,210.00 | 4,305.00 | 4,135.00 | 4,200.00 | 4,200.00 | 24,320 |
| 2022-07-05 | 3,960.00 | 4,320.00 | 3,960.00 | 4,210.00 | 4,210.00 | 87,187 |
| 2022-07-04 | 4,065.00 | 4,190.00 | 3,980.00 | 4,010.00 | 4,010.00 | 50,282 |
| 2022-07-01 | 4,210.00 | 4,310.00 | 4,050.00 | 4,100.00 | 4,100.00 | 36,887 |
| 2022-06-30 | 4,325.00 | 4,390.00 | 4,225.00 | 4,230.00 | 4,230.00 | 22,271 |
| 2022-06-29 | 4,210.00 | 4,380.00 | 4,150.00 | 4,370.00 | 4,370.00 | 34,110 |
| 2022-06-28 | 4,330.00 | 4,370.00 | 4,255.00 | 4,300.00 | 4,300.00 | 27,584 |
| 2022-06-27 | 4,205.00 | 4,345.00 | 4,135.00 | 4,300.00 | 4,300.00 | 38,084 |
| 2022-06-24 | 3,850.00 | 4,180.00 | 3,850.00 | 4,165.00 | 4,165.00 | 87,538 |
| 2022-06-23 | 4,180.00 | 4,255.00 | 3,885.00 | 3,885.00 | 3,885.00 | 134,734 |
| 2022-06-22 | 4,470.00 | 4,570.00 | 4,190.00 | 4,210.00 | 4,210.00 | 61,948 |
| 2022-06-21 | 4,315.00 | 4,555.00 | 4,315.00 | 4,505.00 | 4,505.00 | 103,032 |
| 2022-06-20 | 4,710.00 | 4,795.00 | 4,345.00 | 4,370.00 | 4,370.00 | 108,381 |
| 2022-06-17 | 4,615.00 | 4,795.00 | 4,555.00 | 4,710.00 | 4,710.00 | 68,233 |
| 2022-06-16 | 4,845.00 | 5,030.00 | 4,795.00 | 4,795.00 | 4,795.00 | 79,825 |
| 2022-06-15 | 4,960.00 | 5,130.00 | 4,800.00 | 4,845.00 | 4,845.00 | 83,598 |
| 2022-06-14 | 5,000.00 | 5,180.00 | 5,000.00 | 5,050.00 | 5,050.00 | 106,818 |
| 2022-06-13 | 5,600.00 | 5,630.00 | 5,220.00 | 5,240.00 | 5,240.00 | 160,895 |
| 2022-06-10 | 5,810.00 | 5,830.00 | 5,660.00 | 5,660.00 | 5,660.00 | 160,816 |
| 2022-06-09 | 5,910.00 | 6,160.00 | 5,830.00 | 5,860.00 | 5,860.00 | 455,624 |
| 2022-06-08 | 5,790.00 | 6,880.00 | 5,760.00 | 5,970.00 | 5,970.00 | 4,358,043 |
| 2022-06-07 | 5,870.00 | 5,890.00 | 5,790.00 | 5,800.00 | 5,800.00 | 20,103 |
| 2022-06-03 | 5,810.00 | 5,970.00 | 5,810.00 | 5,870.00 | 5,870.00 | 29,617 |
| 2022-06-02 | 5,860.00 | 5,940.00 | 5,860.00 | 5,870.00 | 5,870.00 | 17,350 |
| 2022-05-31 | 5,900.00 | 5,970.00 | 5,860.00 | 5,900.00 | 5,900.00 | 30,474 |
| 2022-05-30 | 5,870.00 | 5,970.00 | 5,870.00 | 5,870.00 | 5,870.00 | 30,963 |
| 2022-05-27 | 5,940.00 | 5,940.00 | 5,860.00 | 5,880.00 | 5,880.00 | 18,252 |
| 2022-05-26 | 5,900.00 | 5,970.00 | 5,860.00 | 5,860.00 | 5,860.00 | 21,696 |
| 2022-05-25 | 5,920.00 | 5,990.00 | 5,850.00 | 5,890.00 | 5,890.00 | 40,639 |
| 2022-05-24 | 6,140.00 | 6,140.00 | 5,950.00 | 5,950.00 | 5,950.00 | 46,618 |
| 2022-05-23 | 6,150.00 | 6,290.00 | 6,050.00 | 6,060.00 | 6,060.00 | 68,482 |
| 2022-05-20 | 6,030.00 | 6,200.00 | 6,030.00 | 6,120.00 | 6,120.00 | 70,275 |
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.