i-Scream Media CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 18,000.00 | 18,220.00 | 17,550.00 | 17,600.00 | 16,449.68 | 21,060 |
| 2025-10-22 | 17,900.00 | 18,150.00 | 17,570.00 | 18,000.00 | 16,823.54 | 26,593 |
| 2025-10-21 | 17,980.00 | 18,440.00 | 17,830.00 | 17,930.00 | 16,758.11 | 40,858 |
| 2025-10-20 | 17,280.00 | 18,000.00 | 17,240.00 | 17,910.00 | 16,739.42 | 41,800 |
| 2025-10-17 | 18,030.00 | 18,030.00 | 17,400.00 | 17,530.00 | 16,384.26 | 54,274 |
| 2025-10-16 | 18,120.00 | 18,220.00 | 17,820.00 | 17,850.00 | 16,683.34 | 40,625 |
| 2025-10-15 | 18,300.00 | 18,300.00 | 18,000.00 | 18,220.00 | 17,029.16 | 23,078 |
| 2025-10-14 | 18,790.00 | 19,100.00 | 17,970.00 | 18,210.00 | 17,019.81 | 92,214 |
| 2025-10-13 | 18,700.00 | 18,970.00 | 18,480.00 | 18,810.00 | 17,580.60 | 52,153 |
| 2025-10-10 | 19,750.00 | 20,000.00 | 19,140.00 | 19,210.00 | 17,954.45 | 75,238 |
| 2025-10-02 | 20,350.00 | 20,550.00 | 19,820.00 | 20,100.00 | 18,786.28 | 85,848 |
| 2025-10-01 | 20,600.00 | 20,800.00 | 19,970.00 | 20,400.00 | 19,066.67 | 145,472 |
| 2025-09-30 | 21,350.00 | 21,700.00 | 20,400.00 | 20,750.00 | 19,393.80 | 76,102 |
| 2025-09-29 | 23,050.00 | 23,100.00 | 21,400.00 | 21,600.00 | 20,188.24 | 280,170 |
| 2025-09-26 | 25,650.00 | 26,350.00 | 24,700.00 | 25,450.00 | 22,678.13 | 131,860 |
| 2025-09-25 | 25,650.00 | 27,550.00 | 25,200.00 | 26,300.00 | 23,435.55 | 308,616 |
| 2025-09-24 | 24,700.00 | 25,550.00 | 24,450.00 | 25,450.00 | 22,678.13 | 123,431 |
| 2025-09-23 | 27,050.00 | 27,200.00 | 24,300.00 | 25,000.00 | 22,277.14 | 305,220 |
| 2025-09-22 | 24,650.00 | 26,950.00 | 23,950.00 | 26,300.00 | 23,435.55 | 575,104 |
| 2025-09-19 | 22,000.00 | 22,150.00 | 21,550.00 | 22,000.00 | 19,603.88 | 20,380 |
| 2025-09-18 | 22,600.00 | 23,100.00 | 21,800.00 | 22,000.00 | 19,603.88 | 41,096 |
| 2025-09-17 | 23,450.00 | 23,450.00 | 22,050.00 | 22,600.00 | 20,138.53 | 57,857 |
| 2025-09-16 | 22,450.00 | 23,600.00 | 22,150.00 | 23,250.00 | 20,717.74 | 153,710 |
| 2025-09-15 | 20,300.00 | 22,400.00 | 20,300.00 | 22,250.00 | 19,826.65 | 160,230 |
| 2025-09-12 | 20,250.00 | 20,450.00 | 19,990.00 | 20,300.00 | 18,089.04 | 17,941 |
| 2025-09-11 | 20,200.00 | 20,350.00 | 19,940.00 | 20,250.00 | 18,044.48 | 13,852 |
| 2025-09-10 | 20,450.00 | 20,500.00 | 19,930.00 | 20,250.00 | 18,044.48 | 25,066 |
| 2025-09-09 | 20,400.00 | 20,450.00 | 19,900.00 | 20,300.00 | 18,089.04 | 13,585 |
| 2025-09-08 | 20,200.00 | 20,750.00 | 19,990.00 | 20,250.00 | 18,044.48 | 17,580 |
| 2025-09-05 | 20,600.00 | 20,600.00 | 20,000.00 | 20,150.00 | 17,955.37 | 11,165 |
| 2025-09-04 | 19,680.00 | 20,550.00 | 19,350.00 | 20,300.00 | 18,089.04 | 27,018 |
| 2025-09-03 | 19,690.00 | 19,850.00 | 19,130.00 | 19,300.00 | 17,197.95 | 20,779 |
| 2025-09-02 | 20,250.00 | 20,400.00 | 19,400.00 | 19,690.00 | 17,545.47 | 29,169 |
| 2025-09-01 | 20,600.00 | 20,700.00 | 19,810.00 | 20,300.00 | 18,089.04 | 64,826 |
| 2025-08-29 | 19,500.00 | 20,550.00 | 19,500.00 | 20,450.00 | 18,222.70 | 36,093 |
| 2025-08-28 | 19,600.00 | 19,650.00 | 19,070.00 | 19,640.00 | 17,500.92 | 21,864 |
| 2025-08-27 | 19,150.00 | 19,420.00 | 18,900.00 | 19,260.00 | 17,162.31 | 26,928 |
| 2025-08-26 | 18,820.00 | 19,050.00 | 18,720.00 | 18,920.00 | 16,859.34 | 21,712 |
| 2025-08-25 | 18,620.00 | 18,950.00 | 18,620.00 | 18,820.00 | 16,770.23 | 22,402 |
| 2025-08-22 | 18,370.00 | 18,830.00 | 17,850.00 | 18,500.00 | 16,485.08 | 47,105 |
| 2025-08-21 | 18,360.00 | 18,900.00 | 17,680.00 | 17,970.00 | 16,012.81 | 30,596 |
| 2025-08-20 | 18,190.00 | 18,470.00 | 17,180.00 | 18,210.00 | 16,226.67 | 123,347 |
| 2025-08-19 | 19,510.00 | 19,700.00 | 18,280.00 | 18,650.00 | 16,618.75 | 58,633 |
| 2025-08-18 | 20,750.00 | 20,750.00 | 18,600.00 | 19,440.00 | 17,322.70 | 106,757 |
| 2025-08-14 | 21,800.00 | 22,800.00 | 20,100.00 | 20,750.00 | 18,490.03 | 126,195 |
| 2025-08-13 | 21,500.00 | 22,150.00 | 21,300.00 | 21,850.00 | 19,470.22 | 25,752 |
| 2025-08-12 | 21,400.00 | 21,900.00 | 21,400.00 | 21,600.00 | 19,247.45 | 17,270 |
| 2025-08-11 | 21,450.00 | 22,500.00 | 21,150.00 | 21,450.00 | 19,113.79 | 39,505 |
| 2025-08-08 | 21,900.00 | 23,100.00 | 19,720.00 | 21,100.00 | 18,801.91 | 370,519 |
| 2025-08-07 | 21,100.00 | 22,400.00 | 21,000.00 | 21,650.00 | 19,292.00 | 68,137 |
| 2025-08-06 | 20,800.00 | 21,050.00 | 20,600.00 | 20,950.00 | 18,668.24 | 11,586 |
| 2025-08-05 | 20,850.00 | 21,200.00 | 20,500.00 | 20,950.00 | 18,668.24 | 19,769 |
| 2025-08-04 | 20,500.00 | 21,400.00 | 20,250.00 | 20,750.00 | 18,490.03 | 40,639 |
| 2025-08-01 | 21,400.00 | 21,400.00 | 20,300.00 | 20,500.00 | 18,267.25 | 36,525 |
| 2025-07-31 | 20,550.00 | 21,750.00 | 20,550.00 | 21,500.00 | 19,158.34 | 51,534 |
| 2025-07-30 | 20,350.00 | 20,850.00 | 20,350.00 | 20,700.00 | 18,445.47 | 18,410 |
| 2025-07-29 | 20,000.00 | 20,900.00 | 19,910.00 | 20,750.00 | 18,490.03 | 24,177 |
| 2025-07-28 | 20,600.00 | 20,750.00 | 20,200.00 | 20,200.00 | 17,999.93 | 22,880 |
| 2025-07-25 | 20,450.00 | 20,850.00 | 20,450.00 | 20,650.00 | 18,400.92 | 22,361 |
| 2025-07-24 | 19,600.00 | 20,700.00 | 19,600.00 | 20,600.00 | 18,356.36 | 32,017 |
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.