i-Scream Edu Co.,Ltd. 289010
KRX · South Korea · Commercial Services
KRW 680.00-57.00 (-7.73%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 680.00 | -7.73% | KRW 750.00 | KRW 750.00 | KRW 630.00 | 268.43K |
| 2026-10-01 | KRW 737.00 | -8.33% | KRW 804.00 | KRW 806.00 | KRW 735.00 | 73.99K |
| 2026-09-30 | KRW 804.00 | -7.59% | KRW 861.00 | KRW 935.00 | KRW 775.00 | 330.49K |
| 2026-09-29 | KRW 870.00 | -15.86% | KRW 1,034.00 | KRW 1,034.00 | KRW 862.00 | 271.74K |
| 2026-09-28 | KRW 1,034.00 | -12.37% | KRW 1,170.00 | KRW 1,180.00 | KRW 1,002.00 | 176.07K |
| 2026-09-23 | KRW 1,180.00 | +1.03% | KRW 1,161.00 | KRW 1,180.00 | KRW 1,161.00 | 280.53K |
| 2026-09-22 | KRW 1,168.00 | +0.26% | KRW 1,165.00 | KRW 1,169.00 | KRW 1,154.00 | 198.68K |
| 2026-09-21 | KRW 1,165.00 | +0.17% | KRW 1,155.00 | KRW 1,167.00 | KRW 1,154.00 | 181.35K |
| 2026-09-18 | KRW 1,163.00 | +1.31% | KRW 1,159.00 | KRW 1,166.00 | KRW 1,149.00 | 192.81K |
| 2026-09-17 | KRW 1,148.00 | +0.44% | KRW 1,145.00 | KRW 1,158.00 | KRW 1,143.00 | 92.38K |
| 2026-09-16 | KRW 1,143.00 | +0.26% | KRW 1,131.00 | KRW 1,148.00 | KRW 1,127.00 | 178.53K |
| 2026-09-15 | KRW 1,140.00 | +0.80% | KRW 1,126.00 | KRW 1,149.00 | KRW 1,124.00 | 115.80K |
| 2026-09-14 | KRW 1,131.00 | +1.43% | KRW 1,112.00 | KRW 1,147.00 | KRW 1,112.00 | 239.03K |
| 2026-09-11 | KRW 1,115.00 | 0.00% | KRW 1,120.00 | KRW 1,127.00 | KRW 1,036.00 | 229.23K |
| 2026-09-10 | KRW 1,115.00 | +21.46% | KRW 1,125.00 | KRW 1,168.00 | KRW 1,085.00 | 2.07M |
| 2026-09-09 | KRW 918.00 | -2.86% | KRW 945.00 | KRW 945.00 | KRW 880.00 | 59.11K |
| 2026-09-08 | KRW 945.00 | -2.98% | KRW 941.00 | KRW 980.00 | KRW 877.00 | 250.71K |
| 2026-09-07 | KRW 974.00 | +0.41% | KRW 951.00 | KRW 980.00 | KRW 941.00 | 39.27K |
| 2026-09-04 | KRW 970.00 | +1.36% | KRW 940.00 | KRW 983.00 | KRW 932.00 | 54.07K |
| 2026-09-03 | KRW 957.00 | +6.22% | KRW 866.00 | KRW 979.00 | KRW 866.00 | 72.69K |
| 2026-09-02 | KRW 901.00 | -5.85% | KRW 931.00 | KRW 971.00 | KRW 901.00 | 74.92K |
| 2026-09-01 | KRW 957.00 | -2.25% | KRW 978.00 | KRW 999.00 | KRW 901.00 | 123.06K |
| 2026-08-31 | KRW 979.00 | +1.45% | KRW 939.00 | KRW 1,013.00 | KRW 939.00 | 105.96K |
| 2026-08-28 | KRW 965.00 | -1.93% | KRW 965.00 | KRW 994.00 | KRW 952.00 | 70.88K |
| 2026-08-27 | KRW 984.00 | -2.48% | KRW 1,007.00 | KRW 1,007.00 | KRW 950.00 | 107.03K |
| 2026-08-26 | KRW 1,009.00 | +13.24% | KRW 859.00 | KRW 1,015.00 | KRW 859.00 | 391.76K |
| 2026-08-25 | KRW 891.00 | -0.34% | KRW 894.00 | KRW 894.00 | KRW 850.00 | 25.88K |
| 2026-08-24 | KRW 894.00 | -0.67% | KRW 891.00 | KRW 910.00 | KRW 853.00 | 38.83K |
| 2026-08-21 | KRW 900.00 | -2.28% | KRW 915.00 | KRW 921.00 | KRW 854.00 | 121.34K |
| 2026-08-20 | KRW 921.00 | -0.43% | KRW 924.00 | KRW 949.00 | KRW 904.00 | 42.12K |
| 2026-08-19 | KRW 925.00 | +3.82% | KRW 891.00 | KRW 956.00 | KRW 875.00 | 185.51K |
| 2026-08-18 | KRW 891.00 | 0.00% | KRW 900.00 | KRW 1,004.00 | KRW 871.00 | 187.78K |
| 2026-08-14 | KRW 891.00 | -0.11% | KRW 906.00 | KRW 908.00 | KRW 880.00 | 91.25K |
| 2026-08-13 | KRW 892.00 | +0.11% | KRW 890.00 | KRW 905.00 | KRW 867.00 | 129.65K |
| 2026-08-12 | KRW 891.00 | +1.71% | KRW 885.00 | KRW 914.00 | KRW 865.00 | 120.02K |
| 2026-08-11 | KRW 876.00 | +1.86% | KRW 860.00 | KRW 890.00 | KRW 855.00 | 110.38K |
| 2026-08-10 | KRW 860.00 | +1.42% | KRW 845.00 | KRW 883.00 | KRW 840.00 | 68.46K |
| 2026-08-07 | KRW 848.00 | -2.75% | KRW 872.00 | KRW 877.00 | KRW 844.00 | 59.80K |
| 2026-08-06 | KRW 872.00 | +5.95% | KRW 800.00 | KRW 879.00 | KRW 799.00 | 133.97K |
| 2026-08-05 | KRW 823.00 | +2.24% | KRW 806.00 | KRW 870.00 | KRW 806.00 | 138.14K |
| 2026-08-04 | KRW 805.00 | -1.71% | KRW 705.00 | KRW 831.00 | KRW 705.00 | 681.45K |
| 2026-08-03 | KRW 819.00 | +1.61% | KRW 806.00 | KRW 837.00 | KRW 780.00 | 113.13K |
| 2026-07-31 | KRW 806.00 | -4.73% | KRW 822.00 | KRW 849.00 | KRW 765.00 | 202.81K |
| 2026-07-30 | KRW 846.00 | -0.24% | KRW 803.00 | KRW 863.00 | KRW 803.00 | 76.17K |
| 2026-07-29 | KRW 848.00 | -3.42% | KRW 870.00 | KRW 946.00 | KRW 820.00 | 82.55K |
| 2026-07-28 | KRW 878.00 | -2.12% | KRW 898.00 | KRW 899.00 | KRW 860.00 | 57.58K |
| 2026-07-27 | KRW 897.00 | +2.40% | KRW 846.00 | KRW 902.00 | KRW 846.00 | 48.24K |
| 2026-07-24 | KRW 876.00 | -0.11% | KRW 883.00 | KRW 892.00 | KRW 867.00 | 35.09K |
| 2026-07-23 | KRW 877.00 | +1.74% | KRW 862.00 | KRW 877.00 | KRW 845.00 | 29.92K |
| 2026-07-22 | KRW 862.00 | 0.00% | KRW 862.00 | KRW 879.00 | KRW 827.00 | 53.08K |
| 2026-07-21 | KRW 862.00 | -1.82% | KRW 878.00 | KRW 878.00 | KRW 822.00 | 42.81K |
| 2026-07-20 | KRW 878.00 | -4.46% | KRW 923.00 | KRW 923.00 | KRW 860.00 | 31.28K |
| 2026-07-16 | KRW 919.00 | +2.11% | KRW 919.00 | KRW 919.00 | KRW 880.00 | 58.48K |
| 2026-07-15 | KRW 900.00 | -3.33% | KRW 931.00 | KRW 956.00 | KRW 885.00 | 91.44K |
| 2026-07-14 | KRW 931.00 | +2.87% | KRW 867.00 | KRW 953.00 | KRW 854.00 | 216.64K |
| 2026-07-13 | KRW 905.00 | -1.63% | KRW 953.00 | KRW 953.00 | KRW 879.00 | 49.69K |
| 2026-07-10 | KRW 920.00 | +2.22% | KRW 925.00 | KRW 970.00 | KRW 908.00 | 38.29K |
| 2026-07-09 | KRW 900.00 | +0.90% | KRW 920.00 | KRW 920.00 | KRW 877.00 | 31.91K |
| 2026-07-08 | KRW 892.00 | -4.90% | KRW 930.00 | KRW 931.00 | KRW 883.00 | 22.31K |
| 2026-07-07 | KRW 938.00 | -3.00% | KRW 920.00 | KRW 985.00 | KRW 914.00 | 43.14K |
| 2026-07-06 | KRW 967.00 | -0.21% | KRW 969.00 | KRW 985.00 | KRW 929.00 | 40.42K |
| 2026-07-03 | KRW 969.00 | +6.60% | KRW 926.00 | KRW 985.00 | KRW 862.00 | 135.13K |
| 2026-07-02 | KRW 909.00 | -0.98% | KRW 944.00 | KRW 944.00 | KRW 897.00 | 27.46K |
| 2026-07-01 | KRW 918.00 | 0.00% | KRW 918.00 | KRW 939.00 | KRW 888.00 | 65.17K |
| 2026-06-30 | KRW 918.00 | +2.00% | KRW 900.00 | KRW 920.00 | KRW 861.00 | 59.36K |
| 2026-06-29 | KRW 900.00 | 0.00% | KRW 892.00 | KRW 900.00 | KRW 812.00 | 93.91K |
| 2026-06-26 | KRW 900.00 | +1.12% | KRW 889.00 | KRW 900.00 | KRW 758.00 | 179.61K |
| 2026-06-25 | KRW 890.00 | -2.63% | KRW 909.00 | KRW 990.00 | KRW 865.00 | 87.43K |
| 2026-06-24 | KRW 914.00 | -5.87% | KRW 970.00 | KRW 977.00 | KRW 910.00 | 91.10K |
| 2026-06-23 | KRW 971.00 | -0.82% | KRW 979.00 | KRW 1,030.00 | KRW 890.00 | 177.34K |
| 2026-06-22 | KRW 979.00 | -18.96% | KRW 1,141.00 | KRW 1,187.00 | KRW 920.00 | 362.86K |
| 2026-06-19 | KRW 1,208.00 | -4.28% | KRW 1,242.00 | KRW 1,260.00 | KRW 1,118.00 | 155.30K |
| 2026-06-18 | KRW 1,262.00 | -1.71% | KRW 1,284.00 | KRW 1,284.00 | KRW 1,236.00 | 16.14K |
| 2026-06-17 | KRW 1,284.00 | -0.23% | KRW 1,294.00 | KRW 1,294.00 | KRW 1,273.00 | 19.01K |
| 2026-06-16 | KRW 1,287.00 | +0.55% | KRW 1,272.00 | KRW 1,289.00 | KRW 1,261.00 | 26.71K |
| 2026-06-15 | KRW 1,280.00 | +0.16% | KRW 1,267.00 | KRW 1,287.00 | KRW 1,236.00 | 36.31K |
| 2026-06-12 | KRW 1,278.00 | -0.31% | KRW 1,278.00 | KRW 1,282.00 | KRW 1,230.00 | 69.02K |
| 2026-06-11 | KRW 1,282.00 | +5.08% | KRW 1,215.00 | KRW 1,377.00 | KRW 1,195.00 | 117.15K |
| 2026-06-10 | KRW 1,220.00 | +0.16% | KRW 1,218.00 | KRW 1,231.00 | KRW 1,195.00 | 38.45K |
| 2026-06-09 | KRW 1,218.00 | +0.83% | KRW 1,196.00 | KRW 1,244.00 | KRW 1,196.00 | 64.81K |
| 2026-06-08 | KRW 1,208.00 | 0.00% | KRW 1,208.00 | KRW 1,219.00 | KRW 1,183.00 | 87.88K |
| 2026-06-05 | KRW 1,208.00 | -5.40% | KRW 1,265.00 | KRW 1,271.00 | KRW 1,193.00 | 44.76K |
| 2026-06-04 | KRW 1,277.00 | -0.70% | KRW 1,286.00 | KRW 1,286.00 | KRW 1,250.00 | 109.30K |
| 2026-06-02 | KRW 1,286.00 | -4.88% | KRW 1,352.00 | KRW 1,364.00 | KRW 1,260.00 | 110.42K |
| 2026-06-01 | KRW 1,352.00 | -6.11% | KRW 1,440.00 | KRW 1,441.00 | KRW 1,302.00 | 119.59K |
| 2026-05-29 | KRW 1,440.00 | -0.55% | KRW 1,448.00 | KRW 1,452.00 | KRW 1,424.00 | 39.65K |
| 2026-05-28 | KRW 1,448.00 | -2.43% | KRW 1,485.00 | KRW 1,500.00 | KRW 1,425.00 | 127.17K |
| 2026-05-27 | KRW 1,484.00 | -3.95% | KRW 1,543.00 | KRW 1,543.00 | KRW 1,484.00 | 84.91K |
| 2026-05-26 | KRW 1,545.00 | -4.45% | KRW 1,601.00 | KRW 1,605.00 | KRW 1,513.00 | 128.50K |
| 2026-05-22 | KRW 1,617.00 | +1.06% | KRW 1,612.00 | KRW 1,617.00 | KRW 1,554.00 | 52.69K |