I-Scream Edu Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 6,410.00 | 6,510.00 | 6,160.00 | 6,510.00 | 6,510.00 | 35,507 |
| 2022-02-18 | 6,300.00 | 6,460.00 | 6,220.00 | 6,410.00 | 6,410.00 | 18,491 |
| 2022-02-17 | 6,420.00 | 6,490.00 | 6,140.00 | 6,320.00 | 6,320.00 | 50,717 |
| 2022-02-16 | 6,180.00 | 6,340.00 | 6,180.00 | 6,330.00 | 6,330.00 | 28,691 |
| 2022-02-15 | 6,100.00 | 6,200.00 | 6,020.00 | 6,110.00 | 6,110.00 | 39,236 |
| 2022-02-14 | 6,320.00 | 6,350.00 | 6,100.00 | 6,140.00 | 6,140.00 | 52,492 |
| 2022-02-11 | 6,530.00 | 6,530.00 | 6,400.00 | 6,410.00 | 6,410.00 | 23,893 |
| 2022-02-10 | 6,660.00 | 6,660.00 | 6,480.00 | 6,530.00 | 6,530.00 | 34,067 |
| 2022-02-09 | 6,610.00 | 6,750.00 | 6,610.00 | 6,660.00 | 6,660.00 | 30,862 |
| 2022-02-08 | 6,530.00 | 6,720.00 | 6,530.00 | 6,640.00 | 6,640.00 | 48,479 |
| 2022-02-07 | 6,640.00 | 6,790.00 | 6,280.00 | 6,710.00 | 6,710.00 | 63,842 |
| 2022-02-04 | 6,550.00 | 6,660.00 | 6,500.00 | 6,640.00 | 6,640.00 | 59,756 |
| 2022-02-03 | 6,350.00 | 6,580.00 | 6,350.00 | 6,540.00 | 6,540.00 | 49,051 |
| 2022-01-28 | 6,060.00 | 6,350.00 | 6,010.00 | 6,260.00 | 6,260.00 | 53,634 |
| 2022-01-27 | 6,320.00 | 6,680.00 | 6,060.00 | 6,090.00 | 6,090.00 | 284,258 |
| 2022-01-26 | 6,320.00 | 6,640.00 | 6,320.00 | 6,350.00 | 6,350.00 | 49,047 |
| 2022-01-25 | 6,630.00 | 6,710.00 | 6,220.00 | 6,350.00 | 6,350.00 | 115,876 |
| 2022-01-24 | 6,800.00 | 6,830.00 | 6,640.00 | 6,660.00 | 6,660.00 | 55,492 |
| 2022-01-21 | 6,910.00 | 6,950.00 | 6,730.00 | 6,790.00 | 6,790.00 | 59,802 |
| 2022-01-20 | 6,730.00 | 6,880.00 | 6,730.00 | 6,800.00 | 6,800.00 | 49,328 |
| 2022-01-19 | 6,730.00 | 6,850.00 | 6,650.00 | 6,780.00 | 6,780.00 | 65,607 |
| 2022-01-18 | 6,960.00 | 6,970.00 | 6,740.00 | 6,780.00 | 6,780.00 | 115,741 |
| 2022-01-17 | 7,060.00 | 7,060.00 | 6,900.00 | 6,910.00 | 6,910.00 | 103,347 |
| 2022-01-14 | 7,020.00 | 7,130.00 | 7,020.00 | 7,070.00 | 7,070.00 | 47,310 |
| 2022-01-13 | 7,230.00 | 7,230.00 | 7,140.00 | 7,160.00 | 7,160.00 | 52,198 |
| 2022-01-12 | 7,180.00 | 7,280.00 | 7,150.00 | 7,240.00 | 7,240.00 | 67,283 |
| 2022-01-11 | 7,490.00 | 7,490.00 | 7,150.00 | 7,180.00 | 7,180.00 | 177,510 |
| 2022-01-10 | 7,720.00 | 7,910.00 | 7,460.00 | 7,550.00 | 7,550.00 | 320,404 |
| 2022-01-07 | 7,470.00 | 7,850.00 | 7,400.00 | 7,670.00 | 7,670.00 | 615,123 |
| 2022-01-06 | 7,350.00 | 8,080.00 | 7,260.00 | 7,270.00 | 7,270.00 | 773,621 |
| 2022-01-05 | 7,140.00 | 7,690.00 | 6,990.00 | 7,470.00 | 7,470.00 | 506,727 |
| 2022-01-04 | 7,150.00 | 7,200.00 | 7,010.00 | 7,140.00 | 7,140.00 | 49,082 |
| 2022-01-03 | 7,190.00 | 7,240.00 | 7,040.00 | 7,140.00 | 7,140.00 | 73,266 |
| 2021-12-30 | 7,010.00 | 7,150.00 | 6,960.00 | 7,140.00 | 7,140.00 | 106,345 |
| 2021-12-29 | 6,930.00 | 7,020.00 | 6,810.00 | 7,010.00 | 7,010.00 | 103,688 |
| 2021-12-28 | 7,000.00 | 7,150.00 | 6,790.00 | 6,810.00 | 6,760.00 | 209,307 |
| 2021-12-27 | 7,190.00 | 7,190.00 | 7,010.00 | 7,030.00 | 6,978.38 | 58,897 |
| 2021-12-24 | 7,050.00 | 7,100.00 | 7,000.00 | 7,080.00 | 7,028.02 | 63,984 |
| 2021-12-23 | 7,170.00 | 7,200.00 | 7,010.00 | 7,010.00 | 6,958.53 | 155,552 |
| 2021-12-22 | 7,230.00 | 7,360.00 | 7,140.00 | 7,150.00 | 7,097.50 | 96,356 |
| 2021-12-21 | 7,390.00 | 7,410.00 | 7,130.00 | 7,230.00 | 7,176.92 | 165,676 |
| 2021-12-20 | 7,700.00 | 7,890.00 | 7,390.00 | 7,390.00 | 7,335.74 | 254,002 |
| 2021-12-17 | 7,890.00 | 7,890.00 | 7,580.00 | 7,700.00 | 7,643.47 | 297,040 |
| 2021-12-16 | 7,810.00 | 8,370.00 | 7,420.00 | 7,890.00 | 7,832.07 | 3,238,702 |
| 2021-12-15 | 7,630.00 | 7,890.00 | 7,590.00 | 7,660.00 | 7,603.76 | 442,713 |
| 2021-12-14 | 7,260.00 | 7,730.00 | 7,190.00 | 7,630.00 | 7,573.98 | 179,540 |
| 2021-12-13 | 7,440.00 | 7,540.00 | 7,270.00 | 7,290.00 | 7,236.48 | 90,409 |
| 2021-12-10 | 7,510.00 | 7,590.00 | 7,380.00 | 7,440.00 | 7,385.37 | 122,456 |
| 2021-12-09 | 7,490.00 | 7,660.00 | 7,410.00 | 7,590.00 | 7,534.27 | 228,650 |
| 2021-12-08 | 7,320.00 | 7,640.00 | 7,230.00 | 7,490.00 | 7,435.01 | 258,449 |
| 2021-12-07 | 7,280.00 | 7,320.00 | 7,120.00 | 7,310.00 | 7,256.33 | 131,464 |
| 2021-12-06 | 7,110.00 | 7,320.00 | 7,090.00 | 7,110.00 | 7,057.80 | 103,760 |
| 2021-12-03 | 7,220.00 | 7,220.00 | 7,000.00 | 7,090.00 | 7,037.94 | 90,909 |
| 2021-12-02 | 6,840.00 | 7,230.00 | 6,820.00 | 7,220.00 | 7,166.99 | 173,057 |
| 2021-12-01 | 6,710.00 | 6,920.00 | 6,660.00 | 6,850.00 | 6,799.71 | 85,967 |
| 2021-11-30 | 7,200.00 | 7,250.00 | 6,750.00 | 6,800.00 | 6,750.07 | 216,179 |
| 2021-11-29 | 7,470.00 | 7,900.00 | 7,140.00 | 7,410.00 | 7,355.59 | 541,635 |
| 2021-11-26 | 7,030.00 | 7,610.00 | 6,890.00 | 7,590.00 | 7,534.27 | 499,191 |
| 2021-11-25 | 7,050.00 | 7,160.00 | 6,950.00 | 7,040.00 | 6,988.31 | 52,770 |
| 2021-11-24 | 6,890.00 | 7,150.00 | 6,890.00 | 7,050.00 | 6,998.24 | 85,262 |
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.