i-Scream Media CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 16,100.00 | 16,300.00 | 15,900.00 | 16,170.00 | 15,113.14 | 47,489 |
| 2026-04-16 | 15,770.00 | 16,140.00 | 15,700.00 | 16,100.00 | 15,047.72 | 54,388 |
| 2026-04-15 | 15,550.00 | 15,860.00 | 15,410.00 | 15,760.00 | 14,729.94 | 38,993 |
| 2026-04-14 | 15,280.00 | 15,580.00 | 15,270.00 | 15,550.00 | 14,533.67 | 40,787 |
| 2026-04-13 | 15,540.00 | 15,670.00 | 15,250.00 | 15,260.00 | 14,262.62 | 59,497 |
| 2026-04-10 | 15,460.00 | 15,620.00 | 15,200.00 | 15,540.00 | 14,524.32 | 42,420 |
| 2026-04-09 | 15,490.00 | 15,490.00 | 15,120.00 | 15,330.00 | 14,328.05 | 27,729 |
| 2026-04-08 | 15,860.00 | 15,860.00 | 14,900.00 | 15,490.00 | 14,477.59 | 181,937 |
| 2026-04-07 | 15,850.00 | 15,850.00 | 15,480.00 | 15,480.00 | 14,468.24 | 20,120 |
| 2026-04-06 | 16,190.00 | 16,190.00 | 15,550.00 | 15,570.00 | 14,552.36 | 28,277 |
| 2026-04-03 | 16,090.00 | 16,180.00 | 15,560.00 | 16,070.00 | 15,019.68 | 54,714 |
| 2026-04-02 | 16,380.00 | 16,640.00 | 15,790.00 | 15,880.00 | 14,842.10 | 46,247 |
| 2026-04-01 | 16,830.00 | 16,840.00 | 15,700.00 | 16,360.00 | 15,290.73 | 193,156 |
| 2026-03-31 | 16,810.00 | 17,090.00 | 16,550.00 | 16,720.00 | 15,627.20 | 49,833 |
| 2026-03-30 | 17,500.00 | 17,500.00 | 16,900.00 | 17,140.00 | 16,019.75 | 28,513 |
| 2026-03-27 | 17,500.00 | 17,830.00 | 17,230.00 | 17,530.00 | 16,384.26 | 24,333 |
| 2026-03-26 | 17,600.00 | 18,200.00 | 17,300.00 | 17,570.00 | 16,421.64 | 51,308 |
| 2026-03-25 | 18,330.00 | 18,330.00 | 17,670.00 | 17,960.00 | 16,786.15 | 41,930 |
| 2026-03-24 | 17,830.00 | 18,310.00 | 17,620.00 | 18,200.00 | 17,010.46 | 72,927 |
| 2026-03-23 | 18,620.00 | 18,660.00 | 17,690.00 | 17,720.00 | 16,561.84 | 52,427 |
| 2026-03-20 | 18,990.00 | 19,160.00 | 18,500.00 | 18,810.00 | 17,580.60 | 85,991 |
| 2026-03-19 | 18,200.00 | 20,050.00 | 17,630.00 | 18,990.00 | 17,748.83 | 457,783 |
| 2026-03-18 | 17,630.00 | 18,340.00 | 17,300.00 | 18,200.00 | 17,010.46 | 110,805 |
| 2026-03-17 | 16,710.00 | 17,720.00 | 16,710.00 | 17,500.00 | 16,356.22 | 184,951 |
| 2026-03-16 | 16,800.00 | 16,950.00 | 16,460.00 | 16,710.00 | 15,617.85 | 51,098 |
| 2026-03-13 | 16,440.00 | 17,090.00 | 16,270.00 | 16,810.00 | 15,711.31 | 104,058 |
| 2026-03-12 | 16,290.00 | 17,190.00 | 16,260.00 | 17,110.00 | 15,991.71 | 102,666 |
| 2026-03-11 | 16,500.00 | 16,740.00 | 16,150.00 | 16,540.00 | 15,458.96 | 108,207 |
| 2026-03-10 | 16,060.00 | 16,640.00 | 15,660.00 | 16,000.00 | 14,954.25 | 232,127 |
| 2026-03-09 | 14,760.00 | 15,060.00 | 14,500.00 | 14,850.00 | 13,879.42 | 56,253 |
| 2026-03-06 | 15,430.00 | 15,430.00 | 14,900.00 | 15,070.00 | 14,085.04 | 24,376 |
| 2026-03-05 | 14,650.00 | 15,590.00 | 14,650.00 | 15,480.00 | 14,468.24 | 57,705 |
| 2026-03-04 | 14,810.00 | 15,000.00 | 14,150.00 | 14,570.00 | 13,617.72 | 94,067 |
| 2026-03-03 | 15,260.00 | 15,450.00 | 15,050.00 | 15,100.00 | 14,113.08 | 68,318 |
| 2026-02-27 | 15,380.00 | 15,520.00 | 15,280.00 | 15,300.00 | 14,300.01 | 65,087 |
| 2026-02-26 | 15,670.00 | 15,760.00 | 15,260.00 | 15,380.00 | 14,374.78 | 36,185 |
| 2026-02-25 | 15,840.00 | 16,030.00 | 15,570.00 | 15,670.00 | 14,645.82 | 40,781 |
| 2026-02-24 | 16,000.00 | 16,290.00 | 15,680.00 | 15,830.00 | 14,795.37 | 35,010 |
| 2026-02-23 | 15,450.00 | 15,990.00 | 15,320.00 | 15,990.00 | 14,944.91 | 32,518 |
| 2026-02-20 | 15,940.00 | 15,940.00 | 15,420.00 | 15,450.00 | 14,440.20 | 52,050 |
| 2026-02-19 | 16,120.00 | 16,120.00 | 15,420.00 | 15,650.00 | 14,627.13 | 81,821 |
| 2026-02-13 | 15,910.00 | 15,950.00 | 15,570.00 | 15,740.00 | 14,711.25 | 52,716 |
| 2026-02-12 | 16,050.00 | 16,050.00 | 15,770.00 | 15,910.00 | 14,870.14 | 28,940 |
| 2026-02-11 | 16,070.00 | 16,240.00 | 15,880.00 | 16,040.00 | 14,991.64 | 19,093 |
| 2026-02-10 | 15,700.00 | 16,750.00 | 15,700.00 | 16,060.00 | 15,010.33 | 60,815 |
| 2026-02-09 | 16,120.00 | 16,250.00 | 15,510.00 | 16,010.00 | 14,963.60 | 24,127 |
| 2026-02-06 | 16,380.00 | 16,380.00 | 15,760.00 | 16,030.00 | 14,982.29 | 35,351 |
| 2026-02-05 | 16,710.00 | 16,880.00 | 16,160.00 | 16,380.00 | 15,309.42 | 41,215 |
| 2026-02-04 | 16,450.00 | 16,980.00 | 16,450.00 | 16,670.00 | 15,580.46 | 25,338 |
| 2026-02-03 | 17,210.00 | 17,210.00 | 16,400.00 | 16,670.00 | 15,580.46 | 52,543 |
| 2026-02-02 | 16,460.00 | 17,200.00 | 16,460.00 | 16,890.00 | 15,786.09 | 95,024 |
| 2026-01-30 | 16,950.00 | 17,340.00 | 16,520.00 | 16,910.00 | 15,804.78 | 113,743 |
| 2026-01-29 | 15,800.00 | 16,980.00 | 15,790.00 | 16,950.00 | 15,842.16 | 161,732 |
| 2026-01-28 | 15,840.00 | 15,840.00 | 15,450.00 | 15,690.00 | 14,664.52 | 37,258 |
| 2026-01-27 | 15,300.00 | 15,780.00 | 15,200.00 | 15,700.00 | 14,673.86 | 55,312 |
| 2026-01-26 | 15,130.00 | 15,580.00 | 15,130.00 | 15,290.00 | 14,290.66 | 38,501 |
| 2026-01-23 | 15,230.00 | 15,270.00 | 14,990.00 | 15,130.00 | 14,141.12 | 41,118 |
| 2026-01-22 | 15,340.00 | 15,340.00 | 14,880.00 | 15,060.00 | 14,075.69 | 43,942 |
| 2026-01-21 | 14,860.00 | 15,150.00 | 14,400.00 | 15,040.00 | 14,057.00 | 83,862 |
| 2026-01-20 | 14,840.00 | 14,980.00 | 14,660.00 | 14,860.00 | 13,888.76 | 42,360 |
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.