I-Scream Edu Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 6,020.00 | 6,220.00 | 6,010.00 | 6,030.00 | 6,030.00 | 96,007 |
| 2022-05-18 | 5,770.00 | 6,570.00 | 5,730.00 | 6,020.00 | 6,020.00 | 524,989 |
| 2022-05-17 | 5,690.00 | 5,780.00 | 5,690.00 | 5,760.00 | 5,760.00 | 27,945 |
| 2022-05-16 | 5,720.00 | 5,900.00 | 5,720.00 | 5,740.00 | 5,740.00 | 43,886 |
| 2022-05-13 | 5,700.00 | 5,800.00 | 5,690.00 | 5,720.00 | 5,720.00 | 35,895 |
| 2022-05-12 | 5,890.00 | 5,970.00 | 5,710.00 | 5,710.00 | 5,710.00 | 56,812 |
| 2022-05-11 | 5,860.00 | 6,020.00 | 5,860.00 | 5,920.00 | 5,920.00 | 32,569 |
| 2022-05-10 | 5,900.00 | 6,030.00 | 5,700.00 | 5,950.00 | 5,950.00 | 107,637 |
| 2022-05-09 | 6,020.00 | 6,130.00 | 6,020.00 | 6,030.00 | 6,030.00 | 72,685 |
| 2022-05-06 | 6,050.00 | 6,190.00 | 6,050.00 | 6,120.00 | 6,120.00 | 58,239 |
| 2022-05-04 | 6,310.00 | 6,380.00 | 6,150.00 | 6,160.00 | 6,160.00 | 80,533 |
| 2022-05-03 | 6,160.00 | 6,450.00 | 6,160.00 | 6,320.00 | 6,320.00 | 96,368 |
| 2022-05-02 | 6,130.00 | 6,280.00 | 6,080.00 | 6,230.00 | 6,230.00 | 50,060 |
| 2022-04-29 | 6,110.00 | 6,200.00 | 6,110.00 | 6,130.00 | 6,130.00 | 44,516 |
| 2022-04-28 | 6,150.00 | 6,230.00 | 6,090.00 | 6,130.00 | 6,130.00 | 51,979 |
| 2022-04-27 | 6,090.00 | 6,230.00 | 6,090.00 | 6,170.00 | 6,170.00 | 60,216 |
| 2022-04-26 | 6,170.00 | 6,420.00 | 6,120.00 | 6,290.00 | 6,290.00 | 71,598 |
| 2022-04-25 | 6,280.00 | 6,300.00 | 6,160.00 | 6,170.00 | 6,170.00 | 83,843 |
| 2022-04-22 | 6,320.00 | 6,410.00 | 6,260.00 | 6,330.00 | 6,330.00 | 61,344 |
| 2022-04-21 | 6,430.00 | 6,480.00 | 6,380.00 | 6,390.00 | 6,390.00 | 56,216 |
| 2022-04-20 | 6,490.00 | 6,500.00 | 6,380.00 | 6,430.00 | 6,430.00 | 83,106 |
| 2022-04-19 | 6,490.00 | 6,550.00 | 6,450.00 | 6,490.00 | 6,490.00 | 63,749 |
| 2022-04-18 | 6,480.00 | 6,550.00 | 6,430.00 | 6,500.00 | 6,500.00 | 89,610 |
| 2022-04-15 | 6,540.00 | 6,610.00 | 6,410.00 | 6,480.00 | 6,480.00 | 87,249 |
| 2022-04-14 | 6,490.00 | 6,590.00 | 6,460.00 | 6,480.00 | 6,480.00 | 71,889 |
| 2022-04-13 | 6,370.00 | 6,550.00 | 6,370.00 | 6,490.00 | 6,490.00 | 170,955 |
| 2022-04-12 | 6,420.00 | 6,480.00 | 6,360.00 | 6,390.00 | 6,390.00 | 130,164 |
| 2022-04-11 | 6,450.00 | 6,590.00 | 6,450.00 | 6,510.00 | 6,510.00 | 139,715 |
| 2022-04-08 | 6,730.00 | 6,750.00 | 6,470.00 | 6,500.00 | 6,500.00 | 263,969 |
| 2022-04-07 | 6,840.00 | 6,970.00 | 6,670.00 | 6,750.00 | 6,750.00 | 396,251 |
| 2022-04-06 | 7,200.00 | 7,280.00 | 6,990.00 | 7,000.00 | 7,000.00 | 632,083 |
| 2022-04-05 | 7,170.00 | 7,480.00 | 6,960.00 | 7,400.00 | 7,400.00 | 1,613,652 |
| 2022-04-04 | 7,690.00 | 8,380.00 | 7,160.00 | 7,200.00 | 7,200.00 | 2,926,092 |
| 2022-04-01 | 8,170.00 | 8,420.00 | 7,550.00 | 7,690.00 | 7,690.00 | 5,825,532 |
| 2022-03-31 | 8,800.00 | 8,850.00 | 7,720.00 | 7,970.00 | 7,970.00 | 4,938,488 |
| 2022-03-30 | 7,900.00 | 8,900.00 | 7,420.00 | 8,050.00 | 8,050.00 | 21,001,580 |
| 2022-03-29 | 7,360.00 | 7,410.00 | 7,090.00 | 7,180.00 | 7,180.00 | 442,713 |
| 2022-03-28 | 6,910.00 | 7,600.00 | 6,770.00 | 7,360.00 | 7,360.00 | 1,391,687 |
| 2022-03-25 | 6,660.00 | 6,730.00 | 6,560.00 | 6,580.00 | 6,580.00 | 25,446 |
| 2022-03-24 | 6,760.00 | 6,770.00 | 6,400.00 | 6,650.00 | 6,650.00 | 43,611 |
| 2022-03-23 | 6,660.00 | 6,760.00 | 6,600.00 | 6,760.00 | 6,760.00 | 65,417 |
| 2022-03-22 | 6,650.00 | 6,760.00 | 6,650.00 | 6,660.00 | 6,660.00 | 50,362 |
| 2022-03-21 | 6,550.00 | 6,860.00 | 6,530.00 | 6,700.00 | 6,700.00 | 162,358 |
| 2022-03-18 | 6,600.00 | 6,600.00 | 6,500.00 | 6,550.00 | 6,550.00 | 33,836 |
| 2022-03-17 | 6,680.00 | 6,690.00 | 6,500.00 | 6,560.00 | 6,560.00 | 75,761 |
| 2022-03-16 | 6,530.00 | 6,660.00 | 6,450.00 | 6,550.00 | 6,550.00 | 114,717 |
| 2022-03-15 | 6,250.00 | 6,870.00 | 6,210.00 | 6,510.00 | 6,510.00 | 717,096 |
| 2022-03-14 | 6,190.00 | 6,400.00 | 6,190.00 | 6,250.00 | 6,250.00 | 65,976 |
| 2022-03-11 | 6,180.00 | 6,330.00 | 6,030.00 | 6,250.00 | 6,250.00 | 49,419 |
| 2022-03-10 | 6,070.00 | 6,250.00 | 6,000.00 | 6,120.00 | 6,120.00 | 52,624 |
| 2022-03-08 | 6,060.00 | 6,140.00 | 6,010.00 | 6,050.00 | 6,050.00 | 27,208 |
| 2022-03-07 | 6,200.00 | 6,200.00 | 6,000.00 | 6,150.00 | 6,150.00 | 29,045 |
| 2022-03-04 | 6,310.00 | 6,320.00 | 6,150.00 | 6,210.00 | 6,210.00 | 25,319 |
| 2022-03-03 | 6,170.00 | 6,410.00 | 6,140.00 | 6,310.00 | 6,310.00 | 41,797 |
| 2022-03-02 | 6,060.00 | 6,190.00 | 6,060.00 | 6,140.00 | 6,140.00 | 26,792 |
| 2022-02-28 | 6,050.00 | 6,130.00 | 6,040.00 | 6,080.00 | 6,080.00 | 30,453 |
| 2022-02-25 | 6,120.00 | 6,200.00 | 6,050.00 | 6,100.00 | 6,100.00 | 36,566 |
| 2022-02-24 | 6,200.00 | 6,280.00 | 6,000.00 | 6,070.00 | 6,070.00 | 73,246 |
| 2022-02-23 | 6,280.00 | 6,330.00 | 6,250.00 | 6,280.00 | 6,280.00 | 18,535 |
| 2022-02-22 | 6,480.00 | 6,480.00 | 6,220.00 | 6,290.00 | 6,290.00 | 32,915 |
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.