i-Scream Media CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 15,720.00 | 15,950.00 | 15,490.00 | 15,620.00 | 15,620.00 | 12,969 |
| 2026-07-15 | 15,510.00 | 15,730.00 | 15,300.00 | 15,480.00 | 15,480.00 | 28,910 |
| 2026-07-14 | 15,890.00 | 15,890.00 | 15,200.00 | 15,360.00 | 15,360.00 | 35,298 |
| 2026-07-13 | 15,860.00 | 16,860.00 | 15,560.00 | 15,900.00 | 15,900.00 | 23,565 |
| 2026-07-10 | 15,710.00 | 16,130.00 | 15,710.00 | 15,860.00 | 15,860.00 | 25,278 |
| 2026-07-09 | 16,370.00 | 16,480.00 | 15,700.00 | 15,710.00 | 15,710.00 | 36,132 |
| 2026-07-08 | 16,210.00 | 16,630.00 | 16,060.00 | 16,390.00 | 16,390.00 | 23,008 |
| 2026-07-07 | 16,350.00 | 16,800.00 | 16,000.00 | 16,210.00 | 16,210.00 | 51,847 |
| 2026-07-06 | 16,470.00 | 17,130.00 | 16,220.00 | 16,350.00 | 16,350.00 | 43,179 |
| 2026-07-03 | 16,350.00 | 16,560.00 | 15,800.00 | 16,470.00 | 16,470.00 | 37,889 |
| 2026-07-02 | 16,550.00 | 16,720.00 | 16,060.00 | 16,270.00 | 16,270.00 | 26,234 |
| 2026-07-01 | 15,820.00 | 16,620.00 | 15,820.00 | 16,520.00 | 16,520.00 | 36,136 |
| 2026-06-30 | 16,320.00 | 16,690.00 | 15,980.00 | 16,010.00 | 16,010.00 | 27,577 |
| 2026-06-29 | 16,300.00 | 16,640.00 | 15,600.00 | 16,320.00 | 16,320.00 | 55,923 |
| 2026-06-26 | 16,810.00 | 16,960.00 | 16,300.00 | 16,570.00 | 15,487.00 | 49,503 |
| 2026-06-25 | 16,180.00 | 16,860.00 | 16,170.00 | 16,810.00 | 15,711.31 | 49,072 |
| 2026-06-24 | 15,700.00 | 16,220.00 | 15,520.00 | 16,170.00 | 15,113.14 | 65,761 |
| 2026-06-23 | 16,380.00 | 16,780.00 | 15,700.00 | 15,700.00 | 14,673.86 | 88,291 |
| 2026-06-22 | 17,180.00 | 17,180.00 | 16,230.00 | 16,570.00 | 15,487.00 | 49,765 |
| 2026-06-19 | 16,800.00 | 17,030.00 | 16,320.00 | 17,030.00 | 15,916.93 | 97,152 |
| 2026-06-18 | 17,480.00 | 17,710.00 | 16,000.00 | 16,800.00 | 15,701.97 | 74,415 |
| 2026-06-17 | 17,650.00 | 17,880.00 | 17,260.00 | 17,480.00 | 16,337.52 | 25,295 |
| 2026-06-16 | 16,800.00 | 17,600.00 | 16,630.00 | 17,390.00 | 16,253.41 | 50,319 |
| 2026-06-15 | 16,410.00 | 16,920.00 | 16,330.00 | 16,780.00 | 15,683.27 | 42,034 |
| 2026-06-12 | 16,740.00 | 16,740.00 | 16,000.00 | 16,400.00 | 15,328.11 | 85,482 |
| 2026-06-11 | 16,100.00 | 16,220.00 | 15,810.00 | 16,150.00 | 15,094.45 | 67,339 |
| 2026-06-10 | 16,200.00 | 16,660.00 | 16,000.00 | 16,240.00 | 15,178.57 | 76,664 |
| 2026-06-09 | 15,970.00 | 16,740.00 | 15,970.00 | 16,740.00 | 15,645.89 | 65,711 |
| 2026-06-08 | 17,000.00 | 17,000.00 | 15,970.00 | 15,970.00 | 14,926.22 | 107,927 |
| 2026-06-05 | 16,940.00 | 17,660.00 | 16,510.00 | 17,100.00 | 15,982.36 | 42,562 |
| 2026-06-04 | 16,860.00 | 17,040.00 | 16,240.00 | 16,730.00 | 15,636.54 | 64,062 |
| 2026-06-02 | 15,810.00 | 17,110.00 | 15,810.00 | 16,800.00 | 15,701.97 | 70,919 |
| 2026-06-01 | 16,550.00 | 17,100.00 | 16,010.00 | 16,100.00 | 15,047.72 | 81,839 |
| 2026-05-29 | 17,340.00 | 17,340.00 | 16,250.00 | 16,550.00 | 15,468.31 | 89,393 |
| 2026-05-28 | 17,700.00 | 17,700.00 | 16,700.00 | 17,080.00 | 15,963.67 | 76,797 |
| 2026-05-27 | 17,710.00 | 17,740.00 | 16,900.00 | 17,470.00 | 16,328.18 | 72,618 |
| 2026-05-26 | 18,520.00 | 18,780.00 | 17,700.00 | 17,720.00 | 16,561.84 | 93,284 |
| 2026-05-22 | 18,390.00 | 18,690.00 | 18,000.00 | 18,520.00 | 17,309.55 | 49,340 |
| 2026-05-21 | 17,710.00 | 18,540.00 | 17,710.00 | 18,150.00 | 16,963.73 | 58,541 |
| 2026-05-20 | 17,690.00 | 18,010.00 | 17,500.00 | 17,700.00 | 16,543.14 | 48,112 |
| 2026-05-19 | 18,000.00 | 18,130.00 | 17,200.00 | 18,070.00 | 16,888.96 | 108,160 |
| 2026-05-18 | 18,000.00 | 18,390.00 | 17,700.00 | 18,000.00 | 16,823.54 | 139,951 |
| 2026-05-15 | 17,220.00 | 18,270.00 | 17,220.00 | 17,910.00 | 16,739.42 | 92,062 |
| 2026-05-14 | 17,110.00 | 17,400.00 | 16,960.00 | 17,220.00 | 16,094.52 | 33,899 |
| 2026-05-13 | 17,320.00 | 17,670.00 | 17,000.00 | 17,110.00 | 15,991.71 | 31,557 |
| 2026-05-12 | 17,980.00 | 17,980.00 | 17,250.00 | 17,590.00 | 16,440.33 | 58,042 |
| 2026-05-11 | 17,550.00 | 18,050.00 | 17,530.00 | 17,960.00 | 16,786.15 | 56,819 |
| 2026-05-08 | 17,820.00 | 17,820.00 | 17,300.00 | 17,530.00 | 16,384.26 | 34,908 |
| 2026-05-07 | 17,730.00 | 17,830.00 | 17,370.00 | 17,460.00 | 16,318.83 | 32,230 |
| 2026-05-06 | 18,600.00 | 18,600.00 | 17,410.00 | 17,710.00 | 16,552.49 | 63,528 |
| 2026-05-04 | 18,630.00 | 19,150.00 | 18,260.00 | 18,360.00 | 17,160.01 | 53,999 |
| 2026-04-30 | 19,170.00 | 19,170.00 | 18,580.00 | 18,600.00 | 17,384.32 | 60,918 |
| 2026-04-29 | 18,160.00 | 19,140.00 | 18,030.00 | 19,000.00 | 17,758.18 | 96,725 |
| 2026-04-28 | 17,020.00 | 18,270.00 | 17,000.00 | 18,190.00 | 17,001.12 | 115,856 |
| 2026-04-27 | 16,610.00 | 17,410.00 | 16,610.00 | 17,150.00 | 16,029.09 | 74,776 |
| 2026-04-24 | 16,190.00 | 16,690.00 | 16,180.00 | 16,560.00 | 15,477.65 | 74,709 |
| 2026-04-23 | 16,440.00 | 16,440.00 | 16,060.00 | 16,180.00 | 15,122.49 | 50,335 |
| 2026-04-22 | 16,530.00 | 16,600.00 | 16,270.00 | 16,310.00 | 15,243.99 | 35,183 |
| 2026-04-21 | 16,200.00 | 16,555.00 | 16,170.00 | 16,530.00 | 15,449.61 | 57,216 |
| 2026-04-20 | 16,200.00 | 16,410.00 | 16,100.00 | 16,200.00 | 15,141.18 | 53,598 |
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.