i-Scream Media CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 13,080.00 | 13,190.00 | 12,810.00 | 13,100.00 | 10,772.49 | 76,701 |
| 2024-10-24 | 13,110.00 | 13,660.00 | 12,930.00 | 13,080.00 | 10,756.04 | 118,345 |
| 2024-10-23 | 13,400.00 | 13,450.00 | 13,110.00 | 13,270.00 | 10,912.29 | 74,596 |
| 2024-10-22 | 14,000.00 | 14,100.00 | 13,240.00 | 13,270.00 | 10,912.29 | 168,162 |
| 2024-10-21 | 14,470.00 | 14,550.00 | 13,750.00 | 14,100.00 | 11,594.82 | 70,085 |
| 2024-10-18 | 15,040.00 | 15,050.00 | 14,460.00 | 14,590.00 | 11,997.76 | 89,258 |
| 2024-10-17 | 14,610.00 | 15,130.00 | 14,300.00 | 15,090.00 | 12,408.92 | 113,872 |
| 2024-10-16 | 15,000.00 | 15,000.00 | 14,540.00 | 14,610.00 | 12,014.21 | 137,764 |
| 2024-10-15 | 15,680.00 | 15,690.00 | 14,970.00 | 15,070.00 | 12,392.48 | 236,285 |
| 2024-10-14 | 16,100.00 | 16,180.00 | 15,560.00 | 15,620.00 | 12,844.76 | 150,063 |
| 2024-10-11 | 16,500.00 | 17,400.00 | 15,990.00 | 16,100.00 | 13,239.47 | 512,253 |
| 2024-10-10 | 16,210.00 | 16,210.00 | 15,880.00 | 15,900.00 | 13,075.01 | 99,453 |
| 2024-10-08 | 16,250.00 | 16,250.00 | 16,000.00 | 16,110.00 | 13,247.70 | 100,527 |
| 2024-10-07 | 16,500.00 | 16,550.00 | 16,190.00 | 16,230.00 | 13,346.38 | 129,165 |
| 2024-10-04 | 16,580.00 | 16,690.00 | 16,480.00 | 16,500.00 | 13,568.40 | 61,615 |
| 2024-10-02 | 16,550.00 | 16,890.00 | 16,420.00 | 16,560.00 | 13,617.74 | 105,051 |
| 2024-09-30 | 17,360.00 | 17,530.00 | 16,870.00 | 16,950.00 | 13,938.45 | 230,324 |
| 2024-09-27 | 17,770.00 | 18,230.00 | 17,600.00 | 17,740.00 | 14,588.09 | 277,684 |
| 2024-09-26 | 17,540.00 | 17,800.00 | 17,540.00 | 17,580.00 | 14,456.52 | 149,602 |
| 2024-09-25 | 18,270.00 | 18,310.00 | 17,450.00 | 17,530.00 | 14,415.40 | 392,005 |
| 2024-09-24 | 18,660.00 | 20,000.00 | 18,100.00 | 18,610.00 | 15,303.52 | 1,817,505 |
| 2024-09-23 | 18,420.00 | 18,870.00 | 18,200.00 | 18,340.00 | 15,081.49 | 556,757 |
| 2024-09-20 | 18,320.00 | 18,490.00 | 18,120.00 | 18,220.00 | 14,982.81 | 250,087 |
| 2024-09-19 | 18,400.00 | 18,700.00 | 17,960.00 | 18,200.00 | 14,966.36 | 253,611 |
| 2024-09-13 | 18,000.00 | 19,370.00 | 17,900.00 | 18,160.00 | 14,933.47 | 678,327 |
| 2024-09-12 | 18,080.00 | 18,200.00 | 17,700.00 | 17,740.00 | 14,588.09 | 407,154 |
| 2024-09-11 | 17,530.00 | 18,500.00 | 17,410.00 | 17,450.00 | 14,349.62 | 490,068 |
| 2024-09-10 | 18,300.00 | 18,470.00 | 17,530.00 | 17,530.00 | 14,415.40 | 507,751 |
| 2024-09-09 | 17,110.00 | 19,570.00 | 16,730.00 | 18,140.00 | 14,917.02 | 2,416,632 |
| 2024-09-06 | 19,070.00 | 19,250.00 | 17,510.00 | 17,510.00 | 14,398.95 | 706,523 |
| 2024-09-05 | 20,700.00 | 21,550.00 | 18,710.00 | 18,820.00 | 15,476.20 | 1,368,179 |
| 2024-09-04 | 22,100.00 | 22,100.00 | 20,000.00 | 20,450.00 | 16,816.60 | 1,436,241 |
| 2024-09-03 | 22,950.00 | 23,650.00 | 22,000.00 | 22,300.00 | 18,337.90 | 1,774,288 |
| 2024-09-02 | 23,550.00 | 25,050.00 | 22,650.00 | 23,200.00 | 19,078.00 | 5,140,637 |
| 2024-08-30 | 29,700.00 | 31,700.00 | 22,400.00 | 22,500.00 | 18,502.37 | 13,197,520 |
← NewerPage 9 of 9 · 515 trading days
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.