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 |