i-Scream Media CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 15,830.00 | 16,000.00 | 15,500.00 | 15,620.00 | 13,663.93 | 58,767 |
| 2025-04-22 | 15,650.00 | 15,840.00 | 15,420.00 | 15,570.00 | 13,620.19 | 101,912 |
| 2025-04-21 | 16,120.00 | 16,130.00 | 15,200.00 | 15,710.00 | 13,742.65 | 101,923 |
| 2025-04-18 | 16,600.00 | 16,980.00 | 15,590.00 | 15,890.00 | 13,900.11 | 208,948 |
| 2025-04-17 | 16,200.00 | 17,400.00 | 16,090.00 | 16,500.00 | 14,433.72 | 471,485 |
| 2025-04-16 | 15,960.00 | 17,430.00 | 15,760.00 | 16,200.00 | 14,171.29 | 824,509 |
| 2025-04-15 | 15,930.00 | 16,920.00 | 14,730.00 | 16,050.00 | 14,040.08 | 1,356,891 |
| 2025-04-14 | 14,700.00 | 16,680.00 | 14,220.00 | 15,750.00 | 13,777.65 | 1,116,427 |
| 2025-04-11 | 14,200.00 | 14,720.00 | 13,650.00 | 14,480.00 | 12,666.69 | 188,816 |
| 2025-04-10 | 13,650.00 | 14,280.00 | 13,360.00 | 13,710.00 | 11,993.11 | 153,572 |
| 2025-04-09 | 13,700.00 | 13,910.00 | 13,170.00 | 13,250.00 | 11,590.72 | 63,205 |
| 2025-04-08 | 13,250.00 | 13,900.00 | 13,200.00 | 13,650.00 | 11,940.63 | 157,915 |
| 2025-04-07 | 12,900.00 | 14,880.00 | 12,740.00 | 13,250.00 | 11,590.72 | 215,329 |
| 2025-04-04 | 13,240.00 | 13,370.00 | 12,840.00 | 13,250.00 | 11,590.72 | 60,572 |
| 2025-04-03 | 13,520.00 | 13,740.00 | 13,160.00 | 13,250.00 | 11,590.72 | 38,150 |
| 2025-04-02 | 13,880.00 | 13,880.00 | 13,350.00 | 13,450.00 | 11,765.67 | 28,259 |
| 2025-04-01 | 13,350.00 | 13,860.00 | 13,350.00 | 13,830.00 | 12,098.09 | 56,029 |
| 2025-03-31 | 13,800.00 | 13,850.00 | 13,250.00 | 13,420.00 | 11,739.43 | 54,990 |
| 2025-03-28 | 13,830.00 | 13,940.00 | 13,280.00 | 13,850.00 | 12,115.58 | 83,737 |
| 2025-03-27 | 13,430.00 | 13,890.00 | 13,320.00 | 13,830.00 | 12,098.09 | 71,879 |
| 2025-03-26 | 13,100.00 | 13,610.00 | 13,000.00 | 13,470.00 | 11,783.17 | 57,604 |
| 2025-03-25 | 12,920.00 | 13,260.00 | 12,850.00 | 13,150.00 | 11,503.24 | 62,998 |
| 2025-03-24 | 12,860.00 | 13,080.00 | 12,750.00 | 12,920.00 | 11,302.04 | 23,350 |
| 2025-03-21 | 12,700.00 | 12,950.00 | 12,650.00 | 12,850.00 | 11,240.81 | 36,990 |
| 2025-03-20 | 13,000.00 | 13,250.00 | 12,770.00 | 12,800.00 | 11,197.07 | 52,525 |
| 2025-03-19 | 13,260.00 | 13,270.00 | 12,970.00 | 13,050.00 | 11,415.76 | 62,338 |
| 2025-03-18 | 13,270.00 | 13,360.00 | 12,730.00 | 13,260.00 | 11,599.47 | 109,231 |
| 2025-03-17 | 13,350.00 | 13,750.00 | 13,260.00 | 13,260.00 | 11,599.47 | 65,514 |
| 2025-03-14 | 13,750.00 | 13,980.00 | 13,190.00 | 13,200.00 | 11,546.98 | 131,168 |
| 2025-03-13 | 15,740.00 | 15,790.00 | 13,530.00 | 13,530.00 | 11,835.65 | 586,025 |
| 2025-03-12 | 13,940.00 | 14,100.00 | 13,050.00 | 13,800.00 | 12,071.84 | 76,363 |
| 2025-03-11 | 12,690.00 | 13,940.00 | 12,650.00 | 13,940.00 | 12,194.31 | 63,201 |
| 2025-03-10 | 13,240.00 | 13,250.00 | 12,700.00 | 12,700.00 | 11,109.59 | 33,380 |
| 2025-03-07 | 12,900.00 | 13,720.00 | 12,900.00 | 13,100.00 | 11,459.50 | 25,439 |
| 2025-03-06 | 12,870.00 | 13,100.00 | 12,820.00 | 13,000.00 | 11,372.02 | 12,018 |
| 2025-03-05 | 13,050.00 | 13,150.00 | 12,750.00 | 12,870.00 | 11,258.30 | 16,599 |
| 2025-03-04 | 12,700.00 | 13,250.00 | 12,460.00 | 13,050.00 | 11,415.76 | 34,404 |
| 2025-02-28 | 13,380.00 | 13,380.00 | 12,830.00 | 12,900.00 | 11,284.55 | 44,304 |
| 2025-02-27 | 14,000.00 | 14,050.00 | 13,360.00 | 13,380.00 | 11,704.44 | 37,438 |
| 2025-02-26 | 13,910.00 | 14,060.00 | 13,740.00 | 14,000.00 | 12,246.80 | 22,582 |
| 2025-02-25 | 13,790.00 | 14,110.00 | 13,600.00 | 13,910.00 | 12,168.07 | 29,197 |
| 2025-02-24 | 13,880.00 | 13,950.00 | 13,510.00 | 13,850.00 | 12,115.58 | 14,945 |
| 2025-02-21 | 13,750.00 | 13,960.00 | 13,730.00 | 13,940.00 | 12,194.31 | 23,443 |
| 2025-02-20 | 13,880.00 | 13,980.00 | 13,690.00 | 13,750.00 | 12,028.10 | 38,691 |
| 2025-02-19 | 13,530.00 | 13,920.00 | 13,520.00 | 13,870.00 | 12,133.08 | 40,071 |
| 2025-02-18 | 13,740.00 | 13,950.00 | 13,410.00 | 13,530.00 | 11,835.65 | 43,837 |
| 2025-02-17 | 14,050.00 | 14,080.00 | 13,440.00 | 13,820.00 | 12,089.34 | 42,304 |
| 2025-02-14 | 13,300.00 | 14,050.00 | 13,300.00 | 14,000.00 | 12,246.80 | 66,354 |
| 2025-02-13 | 13,840.00 | 14,140.00 | 13,220.00 | 13,430.00 | 11,748.18 | 83,112 |
| 2025-02-12 | 13,700.00 | 13,920.00 | 12,920.00 | 13,530.00 | 11,835.65 | 115,530 |
| 2025-02-11 | 12,900.00 | 13,840.00 | 12,900.00 | 13,700.00 | 11,984.36 | 94,307 |
| 2025-02-10 | 12,350.00 | 13,100.00 | 12,060.00 | 13,030.00 | 11,398.27 | 130,306 |
| 2025-02-07 | 12,170.00 | 12,930.00 | 12,170.00 | 12,370.00 | 10,820.92 | 250,029 |
| 2025-02-06 | 11,910.00 | 12,270.00 | 11,600.00 | 12,040.00 | 10,532.24 | 34,357 |
| 2025-02-05 | 12,000.00 | 12,050.00 | 11,750.00 | 11,910.00 | 10,418.52 | 26,410 |
| 2025-02-04 | 11,450.00 | 12,590.00 | 11,190.00 | 11,850.00 | 10,366.04 | 564,942 |
| 2025-02-03 | 11,060.00 | 11,060.00 | 10,670.00 | 10,740.00 | 9,395.04 | 51,464 |
| 2025-01-31 | 11,120.00 | 11,290.00 | 10,930.00 | 11,100.00 | 9,709.96 | 33,026 |
| 2025-01-24 | 11,430.00 | 11,480.00 | 11,170.00 | 11,180.00 | 9,779.94 | 50,584 |
| 2025-01-23 | 11,660.00 | 11,690.00 | 11,390.00 | 11,420.00 | 9,989.89 | 39,455 |
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.