i-Scream Media CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17,780.00 | 18,040.00 | 17,700.00 | 17,710.00 | 17,710.00 | 20,370 |
| 2026-10-15 | 18,020.00 | 18,020.00 | 17,400.00 | 17,680.00 | 17,680.00 | 41,009 |
| 2026-10-14 | 17,840.00 | 18,260.00 | 17,760.00 | 18,020.00 | 18,020.00 | 21,538 |
| 2026-10-13 | 17,950.00 | 18,070.00 | 17,750.00 | 17,950.00 | 17,950.00 | 27,013 |
| 2026-10-12 | 18,190.00 | 18,460.00 | 17,940.00 | 18,130.00 | 18,130.00 | 25,343 |
| 2026-10-08 | 17,710.00 | 18,320.00 | 17,610.00 | 18,250.00 | 18,250.00 | 20,170 |
| 2026-10-07 | 18,000.00 | 18,000.00 | 17,580.00 | 17,700.00 | 17,700.00 | 13,121 |
| 2026-10-06 | 18,450.00 | 18,450.00 | 17,610.00 | 17,640.00 | 17,640.00 | 40,368 |
| 2026-10-02 | 18,320.00 | 18,470.00 | 18,170.00 | 18,430.00 | 18,430.00 | 13,166 |
| 2026-10-01 | 18,310.00 | 18,500.00 | 18,100.00 | 18,180.00 | 18,180.00 | 12,317 |
| 2026-09-30 | 18,600.00 | 18,720.00 | 18,100.00 | 18,190.00 | 18,190.00 | 26,392 |
| 2026-09-29 | 18,970.00 | 18,980.00 | 18,470.00 | 18,520.00 | 18,520.00 | 17,574 |
| 2026-09-28 | 18,880.00 | 19,160.00 | 18,470.00 | 18,960.00 | 18,960.00 | 30,204 |
| 2026-09-23 | 18,850.00 | 18,850.00 | 18,470.00 | 18,580.00 | 18,580.00 | 16,877 |
| 2026-09-22 | 18,680.00 | 18,680.00 | 18,500.00 | 18,560.00 | 18,560.00 | 14,385 |
| 2026-09-21 | 18,670.00 | 18,790.00 | 18,390.00 | 18,580.00 | 18,580.00 | 17,648 |
| 2026-09-18 | 18,470.00 | 18,840.00 | 18,470.00 | 18,660.00 | 18,660.00 | 13,516 |
| 2026-09-17 | 18,410.00 | 18,700.00 | 18,350.00 | 18,490.00 | 18,490.00 | 21,154 |
| 2026-09-16 | 19,210.00 | 19,320.00 | 18,300.00 | 18,300.00 | 18,300.00 | 38,240 |
| 2026-09-15 | 19,220.00 | 19,330.00 | 18,920.00 | 19,100.00 | 19,100.00 | 17,425 |
| 2026-09-14 | 19,280.00 | 19,470.00 | 18,840.00 | 19,220.00 | 19,220.00 | 19,299 |
| 2026-09-11 | 18,930.00 | 19,440.00 | 18,930.00 | 19,200.00 | 19,200.00 | 21,494 |
| 2026-09-10 | 19,050.00 | 19,530.00 | 18,820.00 | 19,270.00 | 19,270.00 | 21,623 |
| 2026-09-09 | 18,960.00 | 19,230.00 | 18,870.00 | 19,050.00 | 19,050.00 | 28,548 |
| 2026-09-08 | 19,000.00 | 19,340.00 | 18,950.00 | 18,960.00 | 18,960.00 | 21,827 |
| 2026-09-07 | 19,620.00 | 19,630.00 | 19,000.00 | 19,000.00 | 19,000.00 | 32,774 |
| 2026-09-04 | 19,350.00 | 19,640.00 | 19,300.00 | 19,540.00 | 19,540.00 | 22,639 |
| 2026-09-03 | 19,310.00 | 19,750.00 | 19,030.00 | 19,350.00 | 19,350.00 | 43,420 |
| 2026-09-02 | 19,470.00 | 19,610.00 | 19,290.00 | 19,310.00 | 19,310.00 | 24,709 |
| 2026-09-01 | 19,440.00 | 19,740.00 | 19,220.00 | 19,470.00 | 19,470.00 | 23,146 |
| 2026-08-31 | 19,700.00 | 19,700.00 | 19,050.00 | 19,400.00 | 19,400.00 | 21,330 |
| 2026-08-28 | 19,200.00 | 19,590.00 | 19,070.00 | 19,560.00 | 19,560.00 | 20,170 |
| 2026-08-27 | 19,560.00 | 19,730.00 | 19,000.00 | 19,200.00 | 19,200.00 | 38,488 |
| 2026-08-26 | 19,010.00 | 19,690.00 | 18,860.00 | 19,500.00 | 19,500.00 | 57,582 |
| 2026-08-25 | 18,460.00 | 19,080.00 | 18,130.00 | 19,010.00 | 19,010.00 | 50,635 |
| 2026-08-24 | 18,380.00 | 18,700.00 | 18,090.00 | 18,470.00 | 18,470.00 | 30,043 |
| 2026-08-21 | 17,990.00 | 18,480.00 | 17,350.00 | 18,300.00 | 18,300.00 | 65,589 |
| 2026-08-20 | 17,700.00 | 17,700.00 | 17,050.00 | 17,330.00 | 17,330.00 | 17,968 |
| 2026-08-19 | 17,860.00 | 17,860.00 | 16,990.00 | 17,230.00 | 17,230.00 | 35,355 |
| 2026-08-18 | 18,380.00 | 18,390.00 | 17,350.00 | 17,490.00 | 17,490.00 | 29,631 |
| 2026-08-14 | 17,690.00 | 18,510.00 | 17,490.00 | 18,200.00 | 18,200.00 | 77,525 |
| 2026-08-13 | 17,750.00 | 17,900.00 | 17,500.00 | 17,680.00 | 17,680.00 | 22,561 |
| 2026-08-12 | 18,480.00 | 18,480.00 | 17,430.00 | 17,610.00 | 17,610.00 | 33,699 |
| 2026-08-11 | 18,430.00 | 18,950.00 | 18,150.00 | 18,230.00 | 18,230.00 | 46,136 |
| 2026-08-10 | 18,490.00 | 18,740.00 | 18,120.00 | 18,430.00 | 18,430.00 | 86,810 |
| 2026-08-07 | 16,620.00 | 18,050.00 | 16,540.00 | 18,000.00 | 18,000.00 | 102,957 |
| 2026-08-06 | 16,500.00 | 16,880.00 | 16,430.00 | 16,610.00 | 16,610.00 | 19,075 |
| 2026-08-05 | 16,300.00 | 16,680.00 | 16,300.00 | 16,620.00 | 16,620.00 | 15,056 |
| 2026-08-04 | 15,450.00 | 16,210.00 | 15,450.00 | 16,210.00 | 16,210.00 | 24,332 |
| 2026-08-03 | 15,680.00 | 15,970.00 | 15,320.00 | 15,450.00 | 15,450.00 | 16,403 |
| 2026-07-31 | 15,600.00 | 15,940.00 | 15,080.00 | 15,680.00 | 15,680.00 | 38,563 |
| 2026-07-30 | 15,000.00 | 15,800.00 | 15,000.00 | 15,370.00 | 15,370.00 | 15,334 |
| 2026-07-29 | 15,880.00 | 16,270.00 | 15,180.00 | 15,470.00 | 15,470.00 | 25,641 |
| 2026-07-28 | 16,330.00 | 16,330.00 | 15,700.00 | 15,750.00 | 15,750.00 | 8,987 |
| 2026-07-27 | 16,240.00 | 16,750.00 | 16,210.00 | 16,330.00 | 16,330.00 | 9,887 |
| 2026-07-24 | 16,420.00 | 16,570.00 | 16,020.00 | 16,210.00 | 16,210.00 | 14,175 |
| 2026-07-23 | 15,880.00 | 16,440.00 | 15,880.00 | 16,400.00 | 16,400.00 | 15,351 |
| 2026-07-22 | 15,470.00 | 16,050.00 | 15,460.00 | 15,880.00 | 15,880.00 | 14,067 |
| 2026-07-21 | 15,430.00 | 15,920.00 | 15,100.00 | 15,460.00 | 15,460.00 | 14,202 |
| 2026-07-20 | 15,620.00 | 15,910.00 | 15,430.00 | 15,490.00 | 15,490.00 | 30,287 |
Page 1 of 9 · 514 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 1,083.0000 KRW |
| 2025-09-29 | 1,186.0000 KRW |
| 2025-06-27 | 368.0000 KRW |
| 2024-12-27 | 738.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.