i-Scream Media CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 19,700.00 | 19,900.00 | 19,200.00 | 19,800.00 | 17,643.49 | 33,292 |
| 2025-07-22 | 19,470.00 | 20,000.00 | 19,100.00 | 19,640.00 | 17,500.92 | 40,276 |
| 2025-07-21 | 20,700.00 | 20,700.00 | 19,340.00 | 19,430.00 | 17,313.79 | 86,656 |
| 2025-07-18 | 20,400.00 | 20,850.00 | 20,000.00 | 20,600.00 | 18,356.36 | 37,155 |
| 2025-07-17 | 20,800.00 | 21,050.00 | 20,150.00 | 20,500.00 | 18,267.25 | 88,596 |
| 2025-07-16 | 21,850.00 | 22,200.00 | 20,500.00 | 20,950.00 | 18,668.24 | 99,102 |
| 2025-07-15 | 22,300.00 | 22,800.00 | 21,700.00 | 22,050.00 | 19,648.44 | 46,250 |
| 2025-07-14 | 22,500.00 | 22,700.00 | 21,400.00 | 22,600.00 | 20,138.53 | 59,113 |
| 2025-07-11 | 21,900.00 | 23,300.00 | 21,750.00 | 22,700.00 | 20,227.64 | 73,184 |
| 2025-07-10 | 22,700.00 | 22,950.00 | 22,050.00 | 22,250.00 | 19,826.65 | 55,611 |
| 2025-07-09 | 22,500.00 | 23,000.00 | 22,100.00 | 23,000.00 | 20,494.97 | 44,709 |
| 2025-07-08 | 22,300.00 | 22,750.00 | 21,900.00 | 22,750.00 | 20,272.20 | 56,106 |
| 2025-07-07 | 22,650.00 | 22,800.00 | 21,750.00 | 22,300.00 | 19,871.21 | 93,313 |
| 2025-07-04 | 23,350.00 | 23,900.00 | 22,400.00 | 22,600.00 | 20,138.53 | 207,023 |
| 2025-07-03 | 19,890.00 | 25,650.00 | 19,600.00 | 24,000.00 | 21,386.05 | 1,293,714 |
| 2025-07-02 | 19,990.00 | 20,100.00 | 19,450.00 | 19,870.00 | 17,705.87 | 37,265 |
| 2025-07-01 | 20,150.00 | 20,200.00 | 19,840.00 | 19,920.00 | 17,750.42 | 41,677 |
| 2025-06-30 | 19,950.00 | 20,200.00 | 19,760.00 | 20,100.00 | 17,910.82 | 48,320 |
| 2025-06-27 | 20,250.00 | 20,450.00 | 20,000.00 | 20,100.00 | 17,910.82 | 16,015 |
| 2025-06-26 | 19,900.00 | 20,350.00 | 19,790.00 | 20,100.00 | 17,582.90 | 76,291 |
| 2025-06-25 | 20,200.00 | 20,400.00 | 19,900.00 | 20,050.00 | 17,539.16 | 54,751 |
| 2025-06-24 | 20,000.00 | 20,650.00 | 19,990.00 | 20,250.00 | 17,714.12 | 74,735 |
| 2025-06-23 | 20,850.00 | 20,950.00 | 20,200.00 | 20,600.00 | 18,020.29 | 31,873 |
| 2025-06-20 | 20,700.00 | 20,900.00 | 19,500.00 | 20,750.00 | 18,151.50 | 64,881 |
| 2025-06-19 | 21,350.00 | 21,500.00 | 20,500.00 | 20,800.00 | 18,195.24 | 76,145 |
| 2025-06-18 | 20,900.00 | 22,000.00 | 20,800.00 | 21,700.00 | 18,982.53 | 83,528 |
| 2025-06-17 | 21,350.00 | 21,450.00 | 20,650.00 | 21,100.00 | 18,457.67 | 68,116 |
| 2025-06-16 | 21,000.00 | 21,550.00 | 20,450.00 | 21,350.00 | 18,676.36 | 74,177 |
| 2025-06-13 | 20,000.00 | 21,700.00 | 19,640.00 | 21,050.00 | 18,413.93 | 154,321 |
| 2025-06-12 | 19,860.00 | 20,200.00 | 19,620.00 | 20,000.00 | 17,495.42 | 62,027 |
| 2025-06-11 | 18,620.00 | 19,830.00 | 18,620.00 | 19,730.00 | 17,259.23 | 101,827 |
| 2025-06-10 | 18,880.00 | 18,880.00 | 18,540.00 | 18,650.00 | 16,314.48 | 34,604 |
| 2025-06-09 | 18,480.00 | 19,030.00 | 18,050.00 | 18,940.00 | 16,568.17 | 77,016 |
| 2025-06-05 | 18,490.00 | 18,980.00 | 18,000.00 | 18,480.00 | 16,165.77 | 84,955 |
| 2025-06-04 | 17,670.00 | 18,520.00 | 17,400.00 | 18,190.00 | 15,912.09 | 122,390 |
| 2025-06-02 | 16,500.00 | 18,140.00 | 16,250.00 | 17,030.00 | 14,897.35 | 342,280 |
| 2025-05-30 | 15,870.00 | 15,900.00 | 15,730.00 | 15,850.00 | 13,865.12 | 18,379 |
| 2025-05-29 | 16,110.00 | 16,110.00 | 15,670.00 | 15,780.00 | 13,803.89 | 27,486 |
| 2025-05-28 | 16,100.00 | 16,190.00 | 15,700.00 | 16,020.00 | 14,013.83 | 56,474 |
| 2025-05-27 | 16,220.00 | 16,570.00 | 15,890.00 | 15,980.00 | 13,978.84 | 26,539 |
| 2025-05-26 | 16,430.00 | 16,940.00 | 15,600.00 | 16,210.00 | 14,180.04 | 49,743 |
| 2025-05-23 | 16,720.00 | 17,080.00 | 16,300.00 | 16,530.00 | 14,459.97 | 40,993 |
| 2025-05-22 | 16,560.00 | 16,950.00 | 16,520.00 | 16,930.00 | 14,809.88 | 32,644 |
| 2025-05-21 | 16,530.00 | 17,000.00 | 16,470.00 | 16,840.00 | 14,731.15 | 45,345 |
| 2025-05-20 | 16,420.00 | 16,870.00 | 16,420.00 | 16,640.00 | 14,556.19 | 40,996 |
| 2025-05-19 | 16,730.00 | 17,230.00 | 16,260.00 | 16,400.00 | 14,346.25 | 73,123 |
| 2025-05-16 | 16,600.00 | 17,270.00 | 16,290.00 | 16,720.00 | 14,626.17 | 110,396 |
| 2025-05-15 | 16,390.00 | 17,380.00 | 16,350.00 | 17,100.00 | 14,958.59 | 359,440 |
| 2025-05-14 | 16,210.00 | 16,490.00 | 16,150.00 | 16,300.00 | 14,258.77 | 19,916 |
| 2025-05-13 | 16,580.00 | 16,580.00 | 16,120.00 | 16,210.00 | 14,180.04 | 37,480 |
| 2025-05-12 | 15,700.00 | 16,580.00 | 15,550.00 | 16,530.00 | 14,459.97 | 82,310 |
| 2025-05-09 | 15,720.00 | 15,820.00 | 15,420.00 | 15,750.00 | 13,777.65 | 37,178 |
| 2025-05-08 | 15,700.00 | 15,850.00 | 15,530.00 | 15,580.00 | 13,628.93 | 26,373 |
| 2025-05-07 | 15,450.00 | 15,750.00 | 15,430.00 | 15,670.00 | 13,707.66 | 29,321 |
| 2025-05-02 | 16,730.00 | 16,850.00 | 15,400.00 | 15,620.00 | 13,663.93 | 186,961 |
| 2025-04-30 | 15,610.00 | 15,840.00 | 15,250.00 | 15,700.00 | 13,733.91 | 33,516 |
| 2025-04-29 | 15,900.00 | 15,900.00 | 15,100.00 | 15,470.00 | 13,532.71 | 72,444 |
| 2025-04-28 | 16,800.00 | 16,860.00 | 15,730.00 | 15,760.00 | 13,786.39 | 127,100 |
| 2025-04-25 | 16,030.00 | 16,800.00 | 15,920.00 | 16,320.00 | 14,276.27 | 130,814 |
| 2025-04-24 | 15,620.00 | 16,020.00 | 15,500.00 | 15,940.00 | 13,943.85 | 65,809 |
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.