i-Scream Media CO., LTD. (KOSDAQ:461300)
South Korea · Delayed Price · Currency is KRW 14,650
+140 (0.96%)
At close: Jan 19, 2026
i-Scream Media CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 14,500.00 | 14,680.00 | 14,380.00 | 14,510.00 | 14,510.00 | 0.07% | 31,856 |
| Jan 15, 2026 | 14,380.00 | 14,650.00 | 14,170.00 | 14,500.00 | 14,500.00 | 0.83% | 31,050 |
| Jan 14, 2026 | 14,550.00 | 14,630.00 | 14,130.00 | 14,380.00 | 14,380.00 | -0.28% | 25,752 |
| Jan 13, 2026 | 15,120.00 | 15,120.00 | 14,350.00 | 14,420.00 | 14,420.00 | -3.61% | 67,922 |
| Jan 12, 2026 | 15,430.00 | 15,740.00 | 14,890.00 | 14,960.00 | 14,960.00 | -3.23% | 75,574 |
| Jan 9, 2026 | 15,600.00 | 15,750.00 | 15,450.00 | 15,460.00 | 15,460.00 | -0.83% | 23,928 |
| Jan 8, 2026 | 16,200.00 | 16,280.00 | 15,590.00 | 15,590.00 | 15,590.00 | -3.77% | 38,631 |
| Jan 7, 2026 | 16,850.00 | 16,850.00 | 16,050.00 | 16,200.00 | 16,200.00 | -3.86% | 59,480 |
| Jan 6, 2026 | 17,240.00 | 17,240.00 | 16,810.00 | 16,850.00 | 16,850.00 | -2.03% | 23,479 |
| Jan 5, 2026 | 17,010.00 | 17,230.00 | 16,970.00 | 17,200.00 | 17,200.00 | 0.06% | 35,370 |
| Jan 2, 2026 | 17,260.00 | 17,400.00 | 16,900.00 | 17,190.00 | 17,190.00 | -1.21% | 38,217 |
| Dec 30, 2025 | 17,190.00 | 17,780.00 | 16,910.00 | 17,400.00 | 17,400.00 | 2.35% | 21,925 |
| Dec 29, 2025 | 17,700.00 | 17,700.00 | 17,000.00 | 17,000.00 | 17,000.00 | -6.95% | 42,528 |
| Dec 26, 2025 | 17,760.00 | 18,470.00 | 17,730.00 | 18,270.00 | 17,532.00 | 2.47% | 53,323 |
| Dec 24, 2025 | 17,780.00 | 17,980.00 | 17,670.00 | 17,830.00 | 17,109.77 | 0.34% | 16,169 |
| Dec 23, 2025 | 18,040.00 | 18,040.00 | 17,500.00 | 17,770.00 | 17,052.20 | 0.17% | 20,799 |
| Dec 22, 2025 | 17,800.00 | 17,880.00 | 17,550.00 | 17,740.00 | 17,023.41 | 0.62% | 20,012 |
| Dec 19, 2025 | 17,250.00 | 17,720.00 | 17,250.00 | 17,630.00 | 16,917.85 | 2.20% | 25,467 |
| Dec 18, 2025 | 17,290.00 | 17,490.00 | 17,200.00 | 17,250.00 | 16,553.20 | -0.58% | 15,155 |
| Dec 17, 2025 | 17,420.00 | 17,740.00 | 17,210.00 | 17,350.00 | 16,649.16 | 0.06% | 21,817 |
| Dec 16, 2025 | 17,670.00 | 17,870.00 | 17,310.00 | 17,340.00 | 16,639.57 | -2.47% | 20,077 |
| Dec 15, 2025 | 17,310.00 | 17,820.00 | 17,310.00 | 17,780.00 | 17,061.79 | 1.60% | 20,795 |
| Dec 12, 2025 | 17,110.00 | 17,710.00 | 17,110.00 | 17,500.00 | 16,793.10 | 1.74% | 21,528 |
| Dec 11, 2025 | 16,990.00 | 17,240.00 | 16,990.00 | 17,200.00 | 16,505.22 | 1.24% | 14,123 |
| Dec 10, 2025 | 16,950.00 | 17,230.00 | 16,860.00 | 16,990.00 | 16,303.70 | 0.35% | 22,585 |
| Dec 9, 2025 | 16,950.00 | 17,190.00 | 16,900.00 | 16,930.00 | 16,246.13 | 0.06% | 24,913 |
| Dec 8, 2025 | 17,250.00 | 17,360.00 | 16,890.00 | 16,920.00 | 16,236.53 | -2.31% | 26,667 |
| Dec 5, 2025 | 17,320.00 | 17,380.00 | 17,150.00 | 17,320.00 | 16,620.37 | 0.06% | 5,496 |
| Dec 4, 2025 | 17,320.00 | 17,320.00 | 17,130.00 | 17,310.00 | 16,610.78 | 0.52% | 8,853 |
| Dec 3, 2025 | 17,280.00 | 17,320.00 | 17,180.00 | 17,220.00 | 16,524.41 | 0.35% | 9,556 |
| Dec 2, 2025 | 17,290.00 | 17,810.00 | 17,130.00 | 17,160.00 | 16,466.84 | -0.69% | 23,534 |
| Dec 1, 2025 | 17,400.00 | 17,680.00 | 17,140.00 | 17,280.00 | 16,581.99 | -0.58% | 22,525 |
| Nov 28, 2025 | 17,440.00 | 17,600.00 | 17,100.00 | 17,380.00 | 16,677.95 | -1.14% | 30,388 |
| Nov 27, 2025 | 17,670.00 | 17,850.00 | 17,520.00 | 17,580.00 | 16,869.87 | -1.73% | 12,420 |
| Nov 26, 2025 | 17,610.00 | 17,900.00 | 17,590.00 | 17,890.00 | 17,167.35 | 1.59% | 15,440 |
| Nov 25, 2025 | 17,300.00 | 17,640.00 | 17,300.00 | 17,610.00 | 16,898.66 | 2.03% | 9,488 |
| Nov 24, 2025 | 17,600.00 | 17,640.00 | 17,260.00 | 17,260.00 | 16,562.80 | -1.20% | 15,077 |
| Nov 21, 2025 | 17,700.00 | 17,770.00 | 17,240.00 | 17,470.00 | 16,764.32 | -2.13% | 24,257 |
| Nov 20, 2025 | 17,910.00 | 18,120.00 | 17,570.00 | 17,850.00 | 17,128.97 | -1.76% | 32,510 |
| Nov 19, 2025 | 17,720.00 | 18,190.00 | 17,220.00 | 18,170.00 | 17,436.04 | 2.08% | 40,714 |
| Nov 18, 2025 | 18,020.00 | 18,170.00 | 17,550.00 | 17,800.00 | 17,080.99 | -1.11% | 40,473 |
| Nov 17, 2025 | 18,270.00 | 18,480.00 | 17,860.00 | 18,000.00 | 17,272.91 | -0.99% | 40,627 |
| Nov 14, 2025 | 17,920.00 | 18,730.00 | 17,870.00 | 18,180.00 | 17,445.64 | 1.39% | 69,434 |
| Nov 13, 2025 | 18,000.00 | 18,060.00 | 17,790.00 | 17,930.00 | 17,205.73 | -0.39% | 15,611 |
| Nov 12, 2025 | 17,300.00 | 18,170.00 | 17,290.00 | 18,000.00 | 17,272.91 | 4.65% | 48,426 |
| Nov 11, 2025 | 17,640.00 | 17,660.00 | 17,160.00 | 17,200.00 | 16,505.22 | -1.94% | 28,521 |
| Nov 10, 2025 | 17,990.00 | 18,390.00 | 17,300.00 | 17,540.00 | 16,831.49 | -2.50% | 29,096 |
| Nov 7, 2025 | 17,000.00 | 18,200.00 | 17,000.00 | 17,990.00 | 17,263.31 | 4.05% | 75,473 |
| Nov 6, 2025 | 17,080.00 | 17,340.00 | 16,860.00 | 17,290.00 | 16,591.59 | 1.71% | 16,771 |
| Nov 5, 2025 | 17,380.00 | 17,380.00 | 16,450.00 | 17,000.00 | 16,313.30 | -1.73% | 34,600 |