i-Scream Media CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 14,940.00 | 14,950.00 | 14,530.00 | 14,650.00 | 13,692.49 | 47,746 |
| 2026-01-16 | 14,500.00 | 14,680.00 | 14,380.00 | 14,510.00 | 13,561.64 | 31,858 |
| 2026-01-15 | 14,380.00 | 14,650.00 | 14,170.00 | 14,500.00 | 13,552.29 | 31,082 |
| 2026-01-14 | 14,550.00 | 14,630.00 | 14,130.00 | 14,380.00 | 13,440.14 | 25,752 |
| 2026-01-13 | 15,120.00 | 15,120.00 | 14,350.00 | 14,420.00 | 13,477.52 | 67,922 |
| 2026-01-12 | 15,430.00 | 15,740.00 | 14,890.00 | 14,960.00 | 13,982.23 | 75,587 |
| 2026-01-09 | 15,600.00 | 15,750.00 | 15,450.00 | 15,460.00 | 14,449.55 | 23,928 |
| 2026-01-08 | 16,200.00 | 16,280.00 | 15,590.00 | 15,590.00 | 14,571.05 | 39,959 |
| 2026-01-07 | 16,850.00 | 16,850.00 | 16,050.00 | 16,200.00 | 15,141.18 | 59,480 |
| 2026-01-06 | 17,240.00 | 17,240.00 | 16,810.00 | 16,850.00 | 15,748.70 | 23,540 |
| 2026-01-05 | 17,010.00 | 17,230.00 | 16,970.00 | 17,200.00 | 16,075.82 | 35,370 |
| 2026-01-02 | 17,260.00 | 17,400.00 | 16,900.00 | 17,190.00 | 16,066.48 | 38,279 |
| 2025-12-30 | 17,190.00 | 17,780.00 | 16,910.00 | 17,400.00 | 16,262.75 | 21,925 |
| 2025-12-29 | 17,700.00 | 17,700.00 | 17,000.00 | 17,000.00 | 15,888.90 | 42,528 |
| 2025-12-26 | 17,760.00 | 18,470.00 | 17,730.00 | 18,270.00 | 17,075.89 | 53,323 |
| 2025-12-24 | 17,780.00 | 17,980.00 | 17,670.00 | 17,830.00 | 16,664.65 | 16,169 |
| 2025-12-23 | 18,040.00 | 18,040.00 | 17,500.00 | 17,770.00 | 16,608.57 | 20,799 |
| 2025-12-22 | 17,800.00 | 17,880.00 | 17,550.00 | 17,740.00 | 16,580.53 | 20,012 |
| 2025-12-19 | 17,250.00 | 17,720.00 | 17,250.00 | 17,630.00 | 16,477.72 | 25,467 |
| 2025-12-18 | 17,290.00 | 17,490.00 | 17,200.00 | 17,250.00 | 16,122.56 | 15,155 |
| 2025-12-17 | 17,420.00 | 17,740.00 | 17,210.00 | 17,350.00 | 16,216.02 | 21,817 |
| 2025-12-16 | 17,670.00 | 17,870.00 | 17,310.00 | 17,340.00 | 16,206.67 | 20,077 |
| 2025-12-15 | 17,310.00 | 17,820.00 | 17,310.00 | 17,780.00 | 16,617.92 | 20,795 |
| 2025-12-12 | 17,110.00 | 17,710.00 | 17,110.00 | 17,500.00 | 16,356.22 | 21,528 |
| 2025-12-11 | 16,990.00 | 17,240.00 | 16,990.00 | 17,200.00 | 16,075.82 | 14,123 |
| 2025-12-10 | 16,950.00 | 17,230.00 | 16,860.00 | 16,990.00 | 15,879.55 | 22,585 |
| 2025-12-09 | 16,950.00 | 17,190.00 | 16,900.00 | 16,930.00 | 15,823.47 | 24,913 |
| 2025-12-08 | 17,250.00 | 17,360.00 | 16,890.00 | 16,920.00 | 15,814.12 | 26,667 |
| 2025-12-05 | 17,320.00 | 17,380.00 | 17,150.00 | 17,320.00 | 16,187.98 | 5,496 |
| 2025-12-04 | 17,320.00 | 17,320.00 | 17,130.00 | 17,310.00 | 16,178.63 | 8,853 |
| 2025-12-03 | 17,280.00 | 17,320.00 | 17,180.00 | 17,220.00 | 16,094.52 | 9,556 |
| 2025-12-02 | 17,290.00 | 17,810.00 | 17,130.00 | 17,160.00 | 16,038.44 | 23,534 |
| 2025-12-01 | 17,400.00 | 17,680.00 | 17,140.00 | 17,280.00 | 16,150.60 | 22,525 |
| 2025-11-28 | 17,440.00 | 17,600.00 | 17,100.00 | 17,380.00 | 16,244.06 | 30,388 |
| 2025-11-27 | 17,670.00 | 17,850.00 | 17,520.00 | 17,580.00 | 16,430.99 | 12,420 |
| 2025-11-26 | 17,610.00 | 17,900.00 | 17,590.00 | 17,890.00 | 16,720.73 | 15,440 |
| 2025-11-25 | 17,300.00 | 17,640.00 | 17,300.00 | 17,610.00 | 16,459.03 | 9,488 |
| 2025-11-24 | 17,600.00 | 17,640.00 | 17,260.00 | 17,260.00 | 16,131.90 | 15,077 |
| 2025-11-21 | 17,700.00 | 17,770.00 | 17,240.00 | 17,470.00 | 16,328.18 | 24,257 |
| 2025-11-20 | 17,910.00 | 18,120.00 | 17,570.00 | 17,850.00 | 16,683.34 | 32,510 |
| 2025-11-19 | 17,720.00 | 18,190.00 | 17,220.00 | 18,170.00 | 16,982.43 | 40,714 |
| 2025-11-18 | 18,020.00 | 18,170.00 | 17,550.00 | 17,800.00 | 16,636.61 | 40,473 |
| 2025-11-17 | 18,270.00 | 18,480.00 | 17,860.00 | 18,000.00 | 16,823.54 | 40,627 |
| 2025-11-14 | 17,920.00 | 18,730.00 | 17,870.00 | 18,180.00 | 16,991.77 | 69,434 |
| 2025-11-13 | 18,000.00 | 18,060.00 | 17,790.00 | 17,930.00 | 16,758.11 | 15,611 |
| 2025-11-12 | 17,300.00 | 18,170.00 | 17,290.00 | 18,000.00 | 16,823.54 | 48,426 |
| 2025-11-11 | 17,640.00 | 17,660.00 | 17,160.00 | 17,200.00 | 16,075.82 | 28,521 |
| 2025-11-10 | 17,990.00 | 18,390.00 | 17,300.00 | 17,540.00 | 16,393.60 | 29,096 |
| 2025-11-07 | 17,000.00 | 18,200.00 | 17,000.00 | 17,990.00 | 16,814.19 | 75,473 |
| 2025-11-06 | 17,080.00 | 17,340.00 | 16,860.00 | 17,290.00 | 16,159.94 | 16,771 |
| 2025-11-05 | 17,380.00 | 17,380.00 | 16,450.00 | 17,000.00 | 15,888.90 | 34,600 |
| 2025-11-04 | 17,570.00 | 17,570.00 | 17,070.00 | 17,300.00 | 16,169.29 | 32,365 |
| 2025-11-03 | 17,900.00 | 17,900.00 | 17,490.00 | 17,520.00 | 16,374.91 | 28,694 |
| 2025-10-31 | 17,250.00 | 17,700.00 | 17,100.00 | 17,680.00 | 16,524.45 | 30,534 |
| 2025-10-30 | 18,100.00 | 18,100.00 | 17,010.00 | 17,250.00 | 16,122.56 | 80,811 |
| 2025-10-29 | 17,850.00 | 18,190.00 | 17,700.00 | 18,110.00 | 16,926.35 | 39,565 |
| 2025-10-28 | 17,880.00 | 18,020.00 | 17,600.00 | 18,000.00 | 16,823.54 | 39,873 |
| 2025-10-27 | 17,810.00 | 17,960.00 | 17,400.00 | 17,940.00 | 16,767.46 | 27,405 |
| 2025-10-24 | 17,680.00 | 17,950.00 | 17,510.00 | 17,730.00 | 16,571.18 | 23,372 |
| 2025-10-23 | 18,000.00 | 18,220.00 | 17,550.00 | 17,600.00 | 16,449.68 | 21,060 |
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.