I-Scream Edu Co.,Ltd. (KOSDAQ:289010)
South Korea
· Delayed Price · Currency is KRW 1,480.00
-68.00 (-4.39%)
At close: Mar 9, 2026
I-Scream Edu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,533.00 | 1,569.00 | 1,501.00 | 1,548.00 | 1,548.00 | -0.77% | 59,052 |
| Mar 5, 2026 | 1,449.00 | 1,560.00 | 1,443.00 | 1,560.00 | 1,560.00 | 8.33% | 108,786 |
| Mar 4, 2026 | 1,534.00 | 1,534.00 | 1,375.00 | 1,440.00 | 1,440.00 | -6.25% | 139,027 |
| Mar 3, 2026 | 1,560.00 | 1,560.00 | 1,513.00 | 1,536.00 | 1,536.00 | -1.54% | 86,956 |
| Feb 27, 2026 | 1,572.00 | 1,572.00 | 1,547.00 | 1,560.00 | 1,560.00 | -0.76% | 48,389 |
| Feb 26, 2026 | 1,597.00 | 1,618.00 | 1,552.00 | 1,572.00 | 1,572.00 | -1.57% | 109,165 |
| Feb 25, 2026 | 1,615.00 | 1,615.00 | 1,582.00 | 1,597.00 | 1,597.00 | -1.11% | 30,576 |
| Feb 24, 2026 | 1,584.00 | 1,619.00 | 1,572.00 | 1,615.00 | 1,615.00 | 1.96% | 92,011 |
| Feb 23, 2026 | 1,554.00 | 1,593.00 | 1,545.00 | 1,584.00 | 1,584.00 | 2.00% | 322,339 |
| Feb 20, 2026 | 1,556.00 | 1,577.00 | 1,536.00 | 1,553.00 | 1,553.00 | -1.02% | 95,758 |
| Feb 19, 2026 | 1,570.00 | 1,570.00 | 1,544.00 | 1,569.00 | 1,569.00 | -0.06% | 148,710 |
| Feb 13, 2026 | 1,597.00 | 1,610.00 | 1,551.00 | 1,570.00 | 1,570.00 | -2.24% | 144,378 |
| Feb 12, 2026 | 1,628.00 | 1,628.00 | 1,520.00 | 1,606.00 | 1,606.00 | -1.35% | 127,284 |
| Feb 11, 2026 | 1,622.00 | 1,640.00 | 1,601.00 | 1,628.00 | 1,628.00 | 0.37% | 58,281 |
| Feb 10, 2026 | 1,603.00 | 1,627.00 | 1,598.00 | 1,622.00 | 1,622.00 | 1.19% | 104,204 |
| Feb 9, 2026 | 1,577.00 | 1,613.00 | 1,569.00 | 1,603.00 | 1,603.00 | 1.58% | 84,617 |
| Feb 6, 2026 | 1,579.00 | 1,579.00 | 1,512.00 | 1,578.00 | 1,578.00 | -0.06% | 53,769 |
| Feb 5, 2026 | 1,563.00 | 1,582.00 | 1,545.00 | 1,579.00 | 1,579.00 | 1.02% | 38,343 |
| Feb 4, 2026 | 1,540.00 | 1,564.00 | 1,540.00 | 1,563.00 | 1,563.00 | 1.23% | 33,766 |
| Feb 3, 2026 | 1,566.00 | 1,582.00 | 1,535.00 | 1,544.00 | 1,544.00 | -1.40% | 136,398 |
| Feb 2, 2026 | 1,600.00 | 1,604.00 | 1,565.00 | 1,566.00 | 1,566.00 | -2.13% | 77,934 |
| Jan 30, 2026 | 1,611.00 | 1,620.00 | 1,571.00 | 1,600.00 | 1,600.00 | -0.68% | 72,353 |
| Jan 29, 2026 | 1,594.00 | 1,624.00 | 1,580.00 | 1,611.00 | 1,611.00 | - | 67,799 |
| Jan 28, 2026 | 1,622.00 | 1,622.00 | 1,587.00 | 1,611.00 | 1,611.00 | -0.68% | 71,148 |
| Jan 27, 2026 | 1,616.00 | 1,667.00 | 1,601.00 | 1,622.00 | 1,622.00 | -0.49% | 57,896 |
| Jan 26, 2026 | 1,611.00 | 1,637.00 | 1,599.00 | 1,630.00 | 1,630.00 | 1.12% | 59,776 |
| Jan 23, 2026 | 1,606.00 | 1,620.00 | 1,580.00 | 1,612.00 | 1,612.00 | 0.37% | 55,657 |
| Jan 22, 2026 | 1,604.00 | 1,621.00 | 1,583.00 | 1,606.00 | 1,606.00 | -0.99% | 68,337 |
| Jan 21, 2026 | 1,638.00 | 1,638.00 | 1,576.00 | 1,622.00 | 1,622.00 | -0.92% | 61,688 |
| Jan 20, 2026 | 1,639.00 | 1,650.00 | 1,599.00 | 1,637.00 | 1,637.00 | -0.97% | 59,949 |
| Jan 19, 2026 | 1,645.00 | 1,668.00 | 1,617.00 | 1,653.00 | 1,653.00 | -0.30% | 42,316 |
| Jan 16, 2026 | 1,672.00 | 1,672.00 | 1,620.00 | 1,658.00 | 1,658.00 | -0.84% | 32,923 |
| Jan 15, 2026 | 1,687.00 | 1,695.00 | 1,635.00 | 1,672.00 | 1,672.00 | -1.70% | 99,037 |
| Jan 14, 2026 | 1,705.00 | 1,710.00 | 1,652.00 | 1,701.00 | 1,701.00 | -0.23% | 86,101 |
| Jan 13, 2026 | 1,661.00 | 1,719.00 | 1,661.00 | 1,705.00 | 1,705.00 | 2.65% | 166,040 |
| Jan 12, 2026 | 1,603.00 | 1,661.00 | 1,600.00 | 1,661.00 | 1,661.00 | 3.62% | 125,599 |
| Jan 9, 2026 | 1,626.00 | 1,641.00 | 1,576.00 | 1,603.00 | 1,603.00 | -1.35% | 86,158 |
| Jan 8, 2026 | 1,772.00 | 1,772.00 | 1,595.00 | 1,625.00 | 1,625.00 | -8.71% | 311,039 |
| Jan 7, 2026 | 1,802.00 | 1,802.00 | 1,735.00 | 1,780.00 | 1,780.00 | -1.22% | 106,548 |
| Jan 6, 2026 | 1,806.00 | 1,812.00 | 1,750.00 | 1,802.00 | 1,802.00 | -0.22% | 67,237 |
| Jan 5, 2026 | 1,807.00 | 1,813.00 | 1,770.00 | 1,806.00 | 1,806.00 | -0.06% | 45,572 |
| Jan 2, 2026 | 1,803.00 | 1,809.00 | 1,770.00 | 1,807.00 | 1,807.00 | 0.11% | 47,927 |
| Dec 30, 2025 | 1,806.00 | 1,810.00 | 1,795.00 | 1,805.00 | 1,805.00 | -0.06% | 21,043 |
| Dec 29, 2025 | 1,800.00 | 1,830.00 | 1,794.00 | 1,806.00 | 1,806.00 | 0.50% | 44,576 |
| Dec 26, 2025 | 1,808.00 | 1,808.00 | 1,779.00 | 1,797.00 | 1,797.00 | -0.61% | 55,808 |
| Dec 24, 2025 | 1,815.00 | 1,850.00 | 1,790.00 | 1,808.00 | 1,808.00 | -0.39% | 40,494 |
| Dec 23, 2025 | 1,846.00 | 1,846.00 | 1,797.00 | 1,815.00 | 1,815.00 | -1.68% | 55,489 |
| Dec 22, 2025 | 1,852.00 | 1,852.00 | 1,822.00 | 1,846.00 | 1,846.00 | -0.32% | 35,644 |
| Dec 19, 2025 | 1,854.00 | 1,854.00 | 1,830.00 | 1,852.00 | 1,852.00 | -0.11% | 16,700 |
| Dec 18, 2025 | 1,855.00 | 1,867.00 | 1,750.00 | 1,854.00 | 1,854.00 | -0.75% | 39,800 |
| Dec 17, 2025 | 1,835.00 | 1,872.00 | 1,826.00 | 1,868.00 | 1,868.00 | 0.97% | 32,043 |
| Dec 16, 2025 | 1,863.00 | 1,863.00 | 1,825.00 | 1,850.00 | 1,850.00 | -0.70% | 20,417 |
| Dec 15, 2025 | 1,862.00 | 1,863.00 | 1,839.00 | 1,863.00 | 1,863.00 | -0.48% | 36,174 |
| Dec 12, 2025 | 1,884.00 | 1,884.00 | 1,856.00 | 1,872.00 | 1,872.00 | -0.90% | 27,967 |
| Dec 11, 2025 | 1,862.00 | 1,896.00 | 1,833.00 | 1,889.00 | 1,889.00 | 1.56% | 23,830 |
| Dec 10, 2025 | 1,861.00 | 1,897.00 | 1,801.00 | 1,860.00 | 1,860.00 | -0.32% | 51,502 |
| Dec 9, 2025 | 1,875.00 | 1,918.00 | 1,813.00 | 1,866.00 | 1,866.00 | -0.37% | 44,260 |
| Dec 8, 2025 | 1,828.00 | 1,876.00 | 1,827.00 | 1,873.00 | 1,873.00 | 2.63% | 35,146 |
| Dec 5, 2025 | 1,803.00 | 1,826.00 | 1,780.00 | 1,825.00 | 1,825.00 | 1.22% | 59,773 |
| Dec 4, 2025 | 1,820.00 | 1,827.00 | 1,779.00 | 1,803.00 | 1,803.00 | -1.31% | 101,632 |
| Dec 3, 2025 | 1,843.00 | 1,843.00 | 1,816.00 | 1,827.00 | 1,827.00 | -0.87% | 64,643 |
| Dec 2, 2025 | 1,845.00 | 1,845.00 | 1,818.00 | 1,843.00 | 1,843.00 | -0.11% | 61,709 |
| Dec 1, 2025 | 1,835.00 | 1,858.00 | 1,825.00 | 1,845.00 | 1,845.00 | -0.70% | 55,528 |
| Nov 28, 2025 | 1,858.00 | 1,871.00 | 1,830.00 | 1,858.00 | 1,858.00 | -0.69% | 69,046 |
| Nov 27, 2025 | 1,859.00 | 1,878.00 | 1,820.00 | 1,871.00 | 1,871.00 | 1.14% | 36,789 |
| Nov 26, 2025 | 1,855.00 | 1,865.00 | 1,800.00 | 1,850.00 | 1,850.00 | -0.54% | 47,138 |
| Nov 25, 2025 | 1,833.00 | 1,869.00 | 1,804.00 | 1,860.00 | 1,860.00 | 1.47% | 76,793 |
| Nov 24, 2025 | 1,860.00 | 1,866.00 | 1,820.00 | 1,833.00 | 1,833.00 | -1.45% | 38,314 |
| Nov 21, 2025 | 1,890.00 | 1,895.00 | 1,839.00 | 1,860.00 | 1,860.00 | -1.85% | 51,808 |
| Nov 20, 2025 | 1,913.00 | 1,914.00 | 1,855.00 | 1,895.00 | 1,895.00 | -0.99% | 64,747 |
| Nov 19, 2025 | 1,916.00 | 1,918.00 | 1,848.00 | 1,914.00 | 1,914.00 | -0.21% | 54,718 |
| Nov 18, 2025 | 1,916.00 | 1,918.00 | 1,865.00 | 1,918.00 | 1,918.00 | 0.10% | 66,182 |
| Nov 17, 2025 | 1,900.00 | 1,918.00 | 1,882.00 | 1,916.00 | 1,916.00 | 0.26% | 45,794 |
| Nov 14, 2025 | 1,912.00 | 1,918.00 | 1,877.00 | 1,911.00 | 1,911.00 | -0.21% | 71,459 |
| Nov 13, 2025 | 1,909.00 | 1,925.00 | 1,889.00 | 1,915.00 | 1,915.00 | - | 43,443 |
| Nov 12, 2025 | 1,876.00 | 1,917.00 | 1,862.00 | 1,915.00 | 1,915.00 | 2.08% | 67,083 |
| Nov 11, 2025 | 1,879.00 | 1,890.00 | 1,827.00 | 1,876.00 | 1,876.00 | -0.16% | 62,535 |
| Nov 10, 2025 | 1,842.00 | 1,892.00 | 1,831.00 | 1,879.00 | 1,879.00 | 1.35% | 48,677 |
| Nov 7, 2025 | 1,868.00 | 1,869.00 | 1,809.00 | 1,854.00 | 1,854.00 | -1.59% | 190,722 |
| Nov 6, 2025 | 1,885.00 | 1,904.00 | 1,864.00 | 1,884.00 | 1,884.00 | -1.15% | 58,992 |
| Nov 5, 2025 | 1,907.00 | 1,908.00 | 1,807.00 | 1,906.00 | 1,906.00 | -0.10% | 106,218 |
| Nov 4, 2025 | 1,922.00 | 1,929.00 | 1,872.00 | 1,908.00 | 1,908.00 | -0.93% | 84,631 |
| Nov 3, 2025 | 1,934.00 | 1,954.00 | 1,857.00 | 1,926.00 | 1,926.00 | -0.41% | 180,999 |
| Oct 31, 2025 | 1,979.00 | 1,979.00 | 1,900.00 | 1,934.00 | 1,934.00 | -2.96% | 185,122 |
| Oct 30, 2025 | 2,005.00 | 2,005.00 | 1,969.00 | 1,993.00 | 1,993.00 | -1.09% | 105,012 |
| Oct 29, 2025 | 2,015.00 | 2,040.00 | 1,979.00 | 2,015.00 | 2,015.00 | -0.74% | 203,335 |
| Oct 28, 2025 | 2,050.00 | 2,050.00 | 1,987.00 | 2,030.00 | 2,030.00 | 0.25% | 186,488 |
| Oct 27, 2025 | 1,914.00 | 2,060.00 | 1,908.00 | 2,025.00 | 2,025.00 | 5.85% | 829,754 |
| Oct 24, 2025 | 1,814.00 | 1,958.00 | 1,811.00 | 1,913.00 | 1,913.00 | 5.23% | 804,769 |
| Oct 23, 2025 | 1,805.00 | 1,827.00 | 1,801.00 | 1,818.00 | 1,818.00 | 0.06% | 46,925 |
| Oct 22, 2025 | 1,799.00 | 1,821.00 | 1,787.00 | 1,817.00 | 1,817.00 | 0.94% | 54,800 |
| Oct 21, 2025 | 1,813.00 | 1,825.00 | 1,797.00 | 1,800.00 | 1,800.00 | -0.72% | 53,937 |
| Oct 20, 2025 | 1,814.00 | 1,829.00 | 1,788.00 | 1,813.00 | 1,813.00 | -0.06% | 70,637 |
| Oct 17, 2025 | 1,810.00 | 1,828.00 | 1,769.00 | 1,814.00 | 1,814.00 | -0.33% | 90,176 |
| Oct 16, 2025 | 1,822.00 | 1,826.00 | 1,780.00 | 1,820.00 | 1,820.00 | 0.05% | 29,879 |
| Oct 15, 2025 | 1,779.00 | 1,819.00 | 1,767.00 | 1,819.00 | 1,819.00 | 2.25% | 57,712 |
| Oct 14, 2025 | 1,772.00 | 1,785.00 | 1,759.00 | 1,779.00 | 1,779.00 | 0.40% | 44,978 |
| Oct 13, 2025 | 1,791.00 | 1,812.00 | 1,771.00 | 1,772.00 | 1,772.00 | -2.21% | 40,072 |
| Oct 10, 2025 | 1,845.00 | 1,845.00 | 1,781.00 | 1,812.00 | 1,812.00 | -1.47% | 61,985 |
| Oct 2, 2025 | 1,812.00 | 1,839.00 | 1,809.00 | 1,839.00 | 1,839.00 | 0.22% | 40,259 |