i-Scream Media CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 11,610.00 | 11,850.00 | 11,610.00 | 11,660.00 | 10,199.83 | 29,764 |
| 2025-01-21 | 11,850.00 | 11,960.00 | 11,700.00 | 11,720.00 | 10,252.32 | 51,486 |
| 2025-01-20 | 11,980.00 | 11,990.00 | 11,730.00 | 11,820.00 | 10,339.80 | 43,888 |
| 2025-01-17 | 12,250.00 | 12,360.00 | 11,970.00 | 11,990.00 | 10,488.51 | 51,283 |
| 2025-01-16 | 12,720.00 | 12,840.00 | 12,230.00 | 12,240.00 | 10,707.20 | 77,329 |
| 2025-01-15 | 12,720.00 | 12,840.00 | 12,560.00 | 12,720.00 | 11,127.09 | 28,273 |
| 2025-01-14 | 12,330.00 | 12,770.00 | 12,330.00 | 12,720.00 | 11,127.09 | 28,779 |
| 2025-01-13 | 12,390.00 | 12,510.00 | 12,300.00 | 12,410.00 | 10,855.91 | 27,645 |
| 2025-01-10 | 12,400.00 | 12,510.00 | 12,360.00 | 12,400.00 | 10,847.16 | 14,311 |
| 2025-01-09 | 12,510.00 | 12,550.00 | 12,300.00 | 12,400.00 | 10,847.16 | 36,270 |
| 2025-01-08 | 12,210.00 | 12,560.00 | 12,210.00 | 12,500.00 | 10,934.64 | 24,450 |
| 2025-01-07 | 12,430.00 | 12,510.00 | 12,270.00 | 12,350.00 | 10,803.42 | 21,403 |
| 2025-01-06 | 12,370.00 | 12,510.00 | 12,200.00 | 12,440.00 | 10,882.15 | 30,254 |
| 2025-01-03 | 11,990.00 | 12,890.00 | 11,930.00 | 12,360.00 | 10,812.17 | 36,428 |
| 2025-01-02 | 11,720.00 | 12,050.00 | 11,660.00 | 12,000.00 | 10,497.25 | 34,911 |
| 2024-12-30 | 11,700.00 | 11,860.00 | 11,520.00 | 11,740.00 | 10,269.81 | 36,761 |
| 2024-12-27 | 11,710.00 | 12,060.00 | 11,640.00 | 11,710.00 | 10,243.57 | 73,550 |
| 2024-12-26 | 12,360.00 | 12,600.00 | 12,280.00 | 12,310.00 | 10,122.85 | 27,594 |
| 2024-12-24 | 12,610.00 | 12,700.00 | 12,340.00 | 12,350.00 | 10,155.74 | 37,383 |
| 2024-12-23 | 12,590.00 | 12,780.00 | 12,550.00 | 12,590.00 | 10,353.10 | 33,308 |
| 2024-12-20 | 13,140.00 | 13,140.00 | 12,500.00 | 12,600.00 | 10,361.33 | 75,731 |
| 2024-12-19 | 13,450.00 | 13,530.00 | 13,000.00 | 13,150.00 | 10,813.61 | 114,312 |
| 2024-12-18 | 12,620.00 | 13,980.00 | 12,600.00 | 13,690.00 | 11,257.66 | 284,577 |
| 2024-12-17 | 12,510.00 | 12,570.00 | 12,250.00 | 12,480.00 | 10,262.65 | 48,870 |
| 2024-12-16 | 12,690.00 | 12,890.00 | 12,510.00 | 12,510.00 | 10,287.32 | 45,866 |
| 2024-12-13 | 12,220.00 | 12,500.00 | 12,060.00 | 12,350.00 | 10,155.74 | 42,615 |
| 2024-12-12 | 12,480.00 | 12,530.00 | 11,990.00 | 12,230.00 | 10,057.07 | 60,741 |
| 2024-12-11 | 12,000.00 | 12,600.00 | 11,920.00 | 12,480.00 | 10,262.65 | 58,437 |
| 2024-12-10 | 11,370.00 | 12,120.00 | 11,370.00 | 12,030.00 | 9,892.60 | 108,105 |
| 2024-12-09 | 12,220.00 | 12,390.00 | 11,300.00 | 11,450.00 | 9,415.65 | 121,627 |
| 2024-12-06 | 13,260.00 | 13,390.00 | 12,250.00 | 12,510.00 | 10,287.32 | 124,544 |
| 2024-12-05 | 13,030.00 | 13,600.00 | 13,000.00 | 13,230.00 | 10,879.39 | 155,885 |
| 2024-12-04 | 12,750.00 | 13,150.00 | 12,650.00 | 12,830.00 | 10,550.46 | 108,807 |
| 2024-12-03 | 13,100.00 | 13,350.00 | 13,000.00 | 13,150.00 | 10,813.61 | 132,955 |
| 2024-12-02 | 12,890.00 | 13,270.00 | 12,860.00 | 13,150.00 | 10,813.61 | 112,882 |
| 2024-11-29 | 14,000.00 | 14,000.00 | 12,620.00 | 12,850.00 | 10,566.91 | 346,854 |
| 2024-11-28 | 14,500.00 | 14,760.00 | 13,800.00 | 14,220.00 | 11,693.50 | 174,409 |
| 2024-11-27 | 13,300.00 | 14,530.00 | 13,150.00 | 14,500.00 | 11,923.75 | 221,837 |
| 2024-11-26 | 13,690.00 | 13,690.00 | 13,040.00 | 13,480.00 | 11,084.97 | 76,961 |
| 2024-11-25 | 13,160.00 | 13,700.00 | 13,160.00 | 13,690.00 | 11,257.66 | 77,834 |
| 2024-11-22 | 12,850.00 | 13,250.00 | 12,830.00 | 13,160.00 | 10,821.83 | 75,684 |
| 2024-11-21 | 13,010.00 | 13,550.00 | 12,550.00 | 12,870.00 | 10,583.36 | 116,364 |
| 2024-11-20 | 13,100.00 | 13,190.00 | 12,930.00 | 13,010.00 | 10,698.48 | 63,860 |
| 2024-11-19 | 14,180.00 | 14,360.00 | 12,920.00 | 13,100.00 | 10,772.49 | 195,346 |
| 2024-11-18 | 13,800.00 | 14,460.00 | 13,800.00 | 14,180.00 | 11,660.60 | 63,622 |
| 2024-11-15 | 13,700.00 | 14,440.00 | 12,700.00 | 14,150.00 | 11,635.93 | 94,381 |
| 2024-11-14 | 14,190.00 | 14,500.00 | 14,000.00 | 14,000.00 | 11,512.59 | 109,336 |
| 2024-11-13 | 14,300.00 | 14,930.00 | 14,190.00 | 14,190.00 | 11,668.83 | 59,739 |
| 2024-11-12 | 15,230.00 | 15,360.00 | 14,770.00 | 14,780.00 | 12,154.00 | 95,491 |
| 2024-11-11 | 16,400.00 | 16,430.00 | 14,930.00 | 15,140.00 | 12,450.04 | 206,697 |
| 2024-11-08 | 16,070.00 | 16,850.00 | 15,970.00 | 16,150.00 | 13,280.59 | 197,212 |
| 2024-11-07 | 16,430.00 | 16,440.00 | 15,720.00 | 16,200.00 | 13,321.71 | 150,810 |
| 2024-11-06 | 18,180.00 | 18,180.00 | 15,630.00 | 16,430.00 | 13,510.84 | 740,678 |
| 2024-11-05 | 19,080.00 | 19,950.00 | 18,100.00 | 18,300.00 | 15,048.59 | 764,926 |
| 2024-11-04 | 17,230.00 | 19,100.00 | 17,230.00 | 18,540.00 | 15,245.95 | 1,237,158 |
| 2024-11-01 | 15,170.00 | 16,900.00 | 15,170.00 | 16,510.00 | 13,576.63 | 739,090 |
| 2024-10-31 | 15,210.00 | 15,210.00 | 14,840.00 | 15,030.00 | 12,359.58 | 100,698 |
| 2024-10-30 | 14,780.00 | 15,480.00 | 14,620.00 | 15,480.00 | 12,729.63 | 345,387 |
| 2024-10-29 | 14,020.00 | 14,900.00 | 13,830.00 | 14,560.00 | 11,973.09 | 173,948 |
| 2024-10-28 | 13,250.00 | 14,120.00 | 13,100.00 | 14,020.00 | 11,529.03 | 149,314 |
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.