I-Scream Edu Co.,Ltd. (KOSDAQ:289010)
South Korea
· Delayed Price · Currency is KRW 1,825.00
+22.00 (1.22%)
At close: Dec 5, 2025
I-Scream Edu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1,836.00 | 1,836.00 | 1,807.00 | 1,835.00 | 1,835.00 | -0.05% | 62,188 |
| Sep 30, 2025 | 1,801.00 | 1,846.00 | 1,798.00 | 1,836.00 | 1,836.00 | 0.93% | 55,174 |
| Sep 29, 2025 | 1,800.00 | 1,819.00 | 1,784.00 | 1,819.00 | 1,819.00 | 1.96% | 64,591 |
| Sep 26, 2025 | 1,773.00 | 1,811.00 | 1,747.00 | 1,784.00 | 1,784.00 | 0.62% | 58,123 |
| Sep 25, 2025 | 1,772.00 | 1,773.00 | 1,746.00 | 1,773.00 | 1,773.00 | 0.06% | 25,419 |
| Sep 24, 2025 | 1,810.00 | 1,810.00 | 1,754.00 | 1,772.00 | 1,772.00 | -2.10% | 67,413 |
| Sep 23, 2025 | 1,823.00 | 1,832.00 | 1,788.00 | 1,810.00 | 1,810.00 | -1.25% | 101,716 |
| Sep 22, 2025 | 1,817.00 | 1,868.00 | 1,815.00 | 1,833.00 | 1,833.00 | 0.88% | 94,032 |
| Sep 19, 2025 | 1,827.00 | 1,850.00 | 1,814.00 | 1,817.00 | 1,817.00 | -0.82% | 21,651 |
| Sep 18, 2025 | 1,827.00 | 1,840.00 | 1,824.00 | 1,832.00 | 1,832.00 | 0.27% | 39,064 |
| Sep 17, 2025 | 1,827.00 | 1,849.00 | 1,819.00 | 1,827.00 | 1,827.00 | - | 20,147 |
| Sep 16, 2025 | 1,818.00 | 1,830.00 | 1,818.00 | 1,827.00 | 1,827.00 | 0.50% | 31,788 |
| Sep 15, 2025 | 1,835.00 | 1,836.00 | 1,816.00 | 1,818.00 | 1,818.00 | - | 25,110 |
| Sep 12, 2025 | 1,840.00 | 1,840.00 | 1,816.00 | 1,818.00 | 1,818.00 | -0.49% | 35,701 |
| Sep 11, 2025 | 1,825.00 | 1,862.00 | 1,822.00 | 1,827.00 | 1,827.00 | -0.76% | 57,504 |
| Sep 10, 2025 | 1,827.00 | 1,860.00 | 1,827.00 | 1,841.00 | 1,841.00 | 0.77% | 21,915 |
| Sep 9, 2025 | 1,856.00 | 1,857.00 | 1,821.00 | 1,827.00 | 1,827.00 | -1.56% | 24,392 |
| Sep 8, 2025 | 1,820.00 | 1,870.00 | 1,818.00 | 1,856.00 | 1,856.00 | 2.83% | 47,144 |
| Sep 5, 2025 | 1,833.00 | 1,850.00 | 1,803.00 | 1,805.00 | 1,805.00 | -1.53% | 25,127 |
| Sep 4, 2025 | 1,820.00 | 1,835.00 | 1,724.00 | 1,833.00 | 1,833.00 | 0.49% | 35,432 |
| Sep 3, 2025 | 1,828.00 | 1,839.00 | 1,809.00 | 1,824.00 | 1,824.00 | 0.22% | 18,855 |
| Sep 2, 2025 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 1.11% | 8,241 |
| Sep 1, 2025 | 1,838.00 | 1,850.00 | 1,792.00 | 1,800.00 | 1,800.00 | -1.15% | 26,167 |
| Aug 29, 2025 | 1,842.00 | 1,845.00 | 1,814.00 | 1,821.00 | 1,821.00 | -0.49% | 33,397 |
| Aug 28, 2025 | 1,851.00 | 1,872.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.93% | 23,424 |
| Aug 27, 2025 | 1,888.00 | 1,888.00 | 1,860.00 | 1,866.00 | 1,866.00 | -1.17% | 27,053 |
| Aug 26, 2025 | 1,863.00 | 1,899.00 | 1,859.00 | 1,888.00 | 1,888.00 | 0.53% | 46,899 |
| Aug 25, 2025 | 1,831.00 | 1,891.00 | 1,822.00 | 1,878.00 | 1,878.00 | 3.13% | 82,523 |
| Aug 22, 2025 | 1,788.00 | 1,833.00 | 1,788.00 | 1,821.00 | 1,821.00 | 0.55% | 38,634 |
| Aug 21, 2025 | 1,802.00 | 1,847.00 | 1,802.00 | 1,811.00 | 1,811.00 | -1.47% | 60,537 |
| Aug 20, 2025 | 1,799.00 | 1,846.00 | 1,763.00 | 1,838.00 | 1,838.00 | 2.17% | 181,782 |
| Aug 19, 2025 | 1,795.00 | 1,840.00 | 1,792.00 | 1,799.00 | 1,799.00 | -0.72% | 64,451 |
| Aug 18, 2025 | 1,806.00 | 1,838.00 | 1,805.00 | 1,812.00 | 1,812.00 | 0.67% | 69,596 |
| Aug 14, 2025 | 1,813.00 | 1,813.00 | 1,795.00 | 1,800.00 | 1,800.00 | -0.39% | 44,242 |
| Aug 13, 2025 | 1,823.00 | 1,823.00 | 1,800.00 | 1,807.00 | 1,807.00 | -0.88% | 81,108 |
| Aug 12, 2025 | 1,819.00 | 1,839.00 | 1,815.00 | 1,823.00 | 1,823.00 | 0.16% | 62,494 |
| Aug 11, 2025 | 1,815.00 | 1,832.00 | 1,805.00 | 1,820.00 | 1,820.00 | -0.71% | 47,433 |
| Aug 8, 2025 | 1,844.00 | 1,848.00 | 1,816.00 | 1,833.00 | 1,833.00 | -0.38% | 65,994 |
| Aug 7, 2025 | 1,850.00 | 1,857.00 | 1,835.00 | 1,840.00 | 1,840.00 | -0.49% | 54,398 |
| Aug 6, 2025 | 1,855.00 | 1,866.00 | 1,846.00 | 1,849.00 | 1,849.00 | -0.32% | 44,358 |
| Aug 5, 2025 | 1,857.00 | 1,888.00 | 1,848.00 | 1,855.00 | 1,855.00 | -0.11% | 65,558 |
| Aug 4, 2025 | 1,836.00 | 1,857.00 | 1,821.00 | 1,857.00 | 1,857.00 | 1.03% | 69,266 |
| Aug 1, 2025 | 1,856.00 | 1,856.00 | 1,814.00 | 1,838.00 | 1,838.00 | -0.97% | 138,390 |
| Jul 31, 2025 | 1,861.00 | 1,877.00 | 1,843.00 | 1,856.00 | 1,856.00 | -0.27% | 73,576 |
| Jul 30, 2025 | 1,867.00 | 1,870.00 | 1,850.00 | 1,861.00 | 1,861.00 | 0.05% | 62,184 |
| Jul 29, 2025 | 1,889.00 | 1,890.00 | 1,832.00 | 1,860.00 | 1,860.00 | -0.85% | 116,857 |
| Jul 28, 2025 | 1,921.00 | 1,921.00 | 1,875.00 | 1,876.00 | 1,876.00 | -1.78% | 87,397 |
| Jul 25, 2025 | 1,923.00 | 1,931.00 | 1,906.00 | 1,910.00 | 1,910.00 | 0.10% | 37,720 |
| Jul 24, 2025 | 1,953.00 | 1,953.00 | 1,905.00 | 1,908.00 | 1,908.00 | -1.80% | 129,748 |
| Jul 23, 2025 | 1,950.00 | 1,956.00 | 1,921.00 | 1,943.00 | 1,943.00 | -0.36% | 97,899 |
| Jul 22, 2025 | 1,952.00 | 1,959.00 | 1,931.00 | 1,950.00 | 1,950.00 | 0.21% | 171,049 |
| Jul 21, 2025 | 1,953.00 | 1,968.00 | 1,942.00 | 1,946.00 | 1,946.00 | -0.36% | 62,351 |
| Jul 18, 2025 | 1,949.00 | 1,966.00 | 1,935.00 | 1,953.00 | 1,953.00 | 0.41% | 97,233 |
| Jul 17, 2025 | 1,957.00 | 1,960.00 | 1,936.00 | 1,945.00 | 1,945.00 | -0.15% | 85,475 |
| Jul 16, 2025 | 1,959.00 | 2,050.00 | 1,935.00 | 1,948.00 | 1,948.00 | -0.56% | 193,748 |
| Jul 15, 2025 | 1,963.00 | 1,963.00 | 1,946.00 | 1,959.00 | 1,959.00 | -0.05% | 87,074 |
| Jul 14, 2025 | 1,993.00 | 1,993.00 | 1,951.00 | 1,960.00 | 1,960.00 | -1.51% | 154,643 |
| Jul 11, 2025 | 1,981.00 | 1,995.00 | 1,966.00 | 1,990.00 | 1,990.00 | 0.86% | 112,509 |