I-Scream Edu Co.,Ltd. (KOSDAQ:289010)
South Korea
· Delayed Price · Currency is KRW 1,589.00
-13.00 (-0.81%)
At close: Apr 29, 2026
I-Scream Edu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,600.00 | 1,630.00 | 1,565.00 | 1,589.00 | 1,589.00 | -0.81% | 50,869 |
| Apr 28, 2026 | 1,605.00 | 1,619.00 | 1,589.00 | 1,602.00 | 1,602.00 | -0.87% | 32,353 |
| Apr 27, 2026 | 1,628.00 | 1,642.00 | 1,610.00 | 1,616.00 | 1,616.00 | -0.80% | 34,723 |
| Apr 24, 2026 | 1,600.00 | 1,638.00 | 1,585.00 | 1,629.00 | 1,629.00 | 1.69% | 56,644 |
| Apr 23, 2026 | 1,604.00 | 1,638.00 | 1,587.00 | 1,602.00 | 1,602.00 | -0.12% | 42,886 |
| Apr 22, 2026 | 1,611.00 | 1,629.00 | 1,604.00 | 1,604.00 | 1,604.00 | -1.05% | 34,019 |
| Apr 21, 2026 | 1,638.00 | 1,643.00 | 1,614.00 | 1,621.00 | 1,621.00 | -0.98% | 36,750 |
| Apr 20, 2026 | 1,647.00 | 1,650.00 | 1,601.00 | 1,637.00 | 1,637.00 | 0.86% | 47,684 |
| Apr 17, 2026 | 1,651.00 | 1,675.00 | 1,602.00 | 1,623.00 | 1,623.00 | -1.70% | 79,118 |
| Apr 16, 2026 | 1,597.00 | 1,747.00 | 1,593.00 | 1,651.00 | 1,651.00 | 3.38% | 467,865 |
| Apr 15, 2026 | 1,590.00 | 1,605.00 | 1,584.00 | 1,597.00 | 1,597.00 | 0.44% | 48,766 |
| Apr 14, 2026 | 1,586.00 | 1,593.00 | 1,567.00 | 1,590.00 | 1,590.00 | 0.25% | 61,905 |
| Apr 13, 2026 | 1,591.00 | 1,593.00 | 1,574.00 | 1,586.00 | 1,586.00 | -0.13% | 22,520 |
| Apr 10, 2026 | 1,579.00 | 1,589.00 | 1,572.00 | 1,588.00 | 1,588.00 | 0.25% | 23,987 |
| Apr 9, 2026 | 1,598.00 | 1,599.00 | 1,579.00 | 1,584.00 | 1,584.00 | -0.06% | 28,882 |
| Apr 8, 2026 | 1,569.00 | 1,600.00 | 1,568.00 | 1,585.00 | 1,585.00 | 1.28% | 38,930 |
| Apr 7, 2026 | 1,563.00 | 1,579.00 | 1,559.00 | 1,565.00 | 1,565.00 | 0.13% | 22,622 |
| Apr 6, 2026 | 1,583.00 | 1,585.00 | 1,560.00 | 1,563.00 | 1,563.00 | -1.08% | 42,301 |
| Apr 3, 2026 | 1,568.00 | 1,587.00 | 1,557.00 | 1,580.00 | 1,580.00 | 0.77% | 25,026 |
| Apr 2, 2026 | 1,583.00 | 1,592.00 | 1,535.00 | 1,568.00 | 1,568.00 | -1.26% | 98,649 |
| Apr 1, 2026 | 1,561.00 | 1,594.00 | 1,561.00 | 1,588.00 | 1,588.00 | 1.73% | 42,258 |
| Mar 31, 2026 | 1,574.00 | 1,594.00 | 1,560.00 | 1,561.00 | 1,561.00 | -0.32% | 51,087 |
| Mar 30, 2026 | 1,543.00 | 1,595.00 | 1,533.00 | 1,566.00 | 1,566.00 | 1.42% | 128,546 |
| Mar 27, 2026 | 1,551.00 | 1,551.00 | 1,501.00 | 1,544.00 | 1,544.00 | -0.58% | 27,372 |
| Mar 26, 2026 | 1,551.00 | 1,560.00 | 1,540.00 | 1,553.00 | 1,553.00 | 0.13% | 19,738 |
| Mar 25, 2026 | 1,554.00 | 1,555.00 | 1,521.00 | 1,551.00 | 1,551.00 | -0.13% | 16,114 |
| Mar 24, 2026 | 1,559.00 | 1,565.00 | 1,524.00 | 1,553.00 | 1,553.00 | -0.38% | 23,852 |
| Mar 23, 2026 | 1,530.00 | 1,568.00 | 1,528.00 | 1,559.00 | 1,559.00 | -0.45% | 15,325 |
| Mar 20, 2026 | 1,569.00 | 1,585.00 | 1,521.00 | 1,566.00 | 1,566.00 | -0.19% | 16,495 |
| Mar 19, 2026 | 1,565.00 | 1,596.00 | 1,545.00 | 1,569.00 | 1,569.00 | 0.19% | 39,679 |
| Mar 18, 2026 | 1,530.00 | 1,595.00 | 1,530.00 | 1,566.00 | 1,566.00 | 1.56% | 49,730 |
| Mar 17, 2026 | 1,536.00 | 1,548.00 | 1,528.00 | 1,542.00 | 1,542.00 | 0.39% | 18,105 |
| Mar 16, 2026 | 1,537.00 | 1,553.00 | 1,514.00 | 1,536.00 | 1,536.00 | -0.19% | 23,611 |
| Mar 13, 2026 | 1,510.00 | 1,550.00 | 1,490.00 | 1,539.00 | 1,539.00 | 0.92% | 20,059 |
| Mar 12, 2026 | 1,511.00 | 1,538.00 | 1,500.00 | 1,525.00 | 1,525.00 | 0.07% | 25,550 |
| Mar 11, 2026 | 1,505.00 | 1,541.00 | 1,505.00 | 1,524.00 | 1,524.00 | 1.20% | 23,801 |
| Mar 10, 2026 | 1,462.00 | 1,518.00 | 1,462.00 | 1,506.00 | 1,506.00 | 1.76% | 43,098 |
| Mar 9, 2026 | 1,503.00 | 1,544.00 | 1,463.00 | 1,480.00 | 1,480.00 | -4.39% | 32,444 |
| 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 |