I-Scream Edu Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 6,780.00 | 6,920.00 | 6,780.00 | 6,880.00 | 6,829.49 | 36,761 |
| 2021-11-22 | 6,920.00 | 7,040.00 | 6,790.00 | 6,870.00 | 6,819.56 | 74,855 |
| 2021-11-19 | 6,950.00 | 7,080.00 | 6,830.00 | 6,920.00 | 6,869.19 | 61,600 |
| 2021-11-18 | 7,060.00 | 7,130.00 | 6,960.00 | 6,980.00 | 6,928.75 | 46,605 |
| 2021-11-17 | 7,160.00 | 7,230.00 | 7,000.00 | 7,060.00 | 7,008.16 | 42,664 |
| 2021-11-16 | 7,380.00 | 7,380.00 | 7,110.00 | 7,150.00 | 7,097.50 | 41,379 |
| 2021-11-15 | 7,160.00 | 7,350.00 | 7,160.00 | 7,330.00 | 7,276.18 | 56,093 |
| 2021-11-12 | 7,000.00 | 7,250.00 | 7,000.00 | 7,160.00 | 7,107.43 | 48,571 |
| 2021-11-11 | 7,160.00 | 7,300.00 | 6,930.00 | 7,060.00 | 7,008.16 | 67,928 |
| 2021-11-10 | 7,470.00 | 7,550.00 | 7,190.00 | 7,230.00 | 7,176.92 | 96,543 |
| 2021-11-09 | 7,350.00 | 7,560.00 | 7,340.00 | 7,470.00 | 7,415.15 | 132,272 |
| 2021-11-08 | 7,150.00 | 7,670.00 | 7,130.00 | 7,340.00 | 7,286.11 | 394,953 |
| 2021-11-05 | 6,950.00 | 7,020.00 | 6,890.00 | 6,930.00 | 6,879.12 | 66,289 |
| 2021-11-04 | 7,060.00 | 7,280.00 | 7,000.00 | 7,000.00 | 6,948.61 | 52,860 |
| 2021-11-03 | 7,190.00 | 7,250.00 | 7,060.00 | 7,060.00 | 7,008.16 | 37,737 |
| 2021-11-02 | 7,220.00 | 7,300.00 | 7,180.00 | 7,190.00 | 7,137.21 | 24,525 |
| 2021-11-01 | 7,090.00 | 7,290.00 | 7,090.00 | 7,210.00 | 7,157.06 | 42,532 |
| 2021-10-29 | 7,210.00 | 7,300.00 | 7,080.00 | 7,090.00 | 7,037.94 | 58,329 |
| 2021-10-28 | 7,370.00 | 7,440.00 | 7,200.00 | 7,240.00 | 7,186.84 | 35,693 |
| 2021-10-27 | 7,420.00 | 7,460.00 | 7,300.00 | 7,360.00 | 7,305.96 | 49,546 |
| 2021-10-26 | 7,220.00 | 7,470.00 | 7,220.00 | 7,340.00 | 7,286.11 | 55,173 |
| 2021-10-25 | 7,120.00 | 7,270.00 | 7,000.00 | 7,260.00 | 7,206.70 | 32,797 |
← NewerPage 21 of 21 · 1,222 trading days
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.