i-Scream Media CO., LTD. (KOSDAQ:461300)
South Korea · Delayed Price · Currency is KRW 17,850
-320 (-1.76%)
Nov 20, 2025, 3:30 PM KST
i-Scream Media CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 17,910.00 | 18,120.00 | 17,570.00 | 17,850.00 | 17,850.00 | -1.76% | 32,510 |
| Nov 19, 2025 | 17,720.00 | 18,190.00 | 17,220.00 | 18,170.00 | 18,170.00 | 2.08% | 40,714 |
| Nov 18, 2025 | 18,020.00 | 18,170.00 | 17,550.00 | 17,800.00 | 17,800.00 | -1.11% | 40,473 |
| Nov 17, 2025 | 18,270.00 | 18,480.00 | 17,860.00 | 18,000.00 | 18,000.00 | -0.99% | 40,627 |
| Nov 14, 2025 | 17,920.00 | 18,730.00 | 17,870.00 | 18,180.00 | 18,180.00 | 1.39% | 69,434 |
| Nov 13, 2025 | 18,000.00 | 18,060.00 | 17,790.00 | 17,930.00 | 17,930.00 | -0.39% | 15,611 |
| Nov 12, 2025 | 17,300.00 | 18,170.00 | 17,290.00 | 18,000.00 | 18,000.00 | 4.65% | 48,426 |
| Nov 11, 2025 | 17,640.00 | 17,660.00 | 17,160.00 | 17,200.00 | 17,200.00 | -1.94% | 28,521 |
| Nov 10, 2025 | 17,990.00 | 18,390.00 | 17,300.00 | 17,540.00 | 17,540.00 | -2.50% | 29,096 |
| Nov 7, 2025 | 17,000.00 | 18,200.00 | 17,000.00 | 17,990.00 | 17,990.00 | 4.05% | 75,473 |
| Nov 6, 2025 | 17,080.00 | 17,340.00 | 16,860.00 | 17,290.00 | 17,290.00 | 1.71% | 16,771 |
| Nov 5, 2025 | 17,380.00 | 17,380.00 | 16,450.00 | 17,000.00 | 17,000.00 | -1.73% | 34,600 |
| Nov 4, 2025 | 17,570.00 | 17,570.00 | 17,070.00 | 17,300.00 | 17,300.00 | -1.26% | 32,365 |
| Nov 3, 2025 | 17,900.00 | 17,900.00 | 17,490.00 | 17,520.00 | 17,520.00 | -0.90% | 28,694 |
| Oct 31, 2025 | 17,250.00 | 17,700.00 | 17,100.00 | 17,680.00 | 17,680.00 | 2.49% | 30,534 |
| Oct 30, 2025 | 18,100.00 | 18,100.00 | 17,010.00 | 17,250.00 | 17,250.00 | -4.75% | 80,811 |
| Oct 29, 2025 | 17,850.00 | 18,190.00 | 17,700.00 | 18,110.00 | 18,110.00 | 0.61% | 39,565 |
| Oct 28, 2025 | 17,880.00 | 18,020.00 | 17,600.00 | 18,000.00 | 18,000.00 | 0.33% | 39,873 |
| Oct 27, 2025 | 17,810.00 | 17,960.00 | 17,400.00 | 17,940.00 | 17,940.00 | 1.18% | 27,405 |
| Oct 24, 2025 | 17,680.00 | 17,950.00 | 17,510.00 | 17,730.00 | 17,730.00 | 0.74% | 23,372 |
| Oct 23, 2025 | 18,000.00 | 18,220.00 | 17,550.00 | 17,600.00 | 17,600.00 | -2.22% | 21,060 |
| Oct 22, 2025 | 17,900.00 | 18,150.00 | 17,570.00 | 18,000.00 | 18,000.00 | 0.39% | 26,593 |
| Oct 21, 2025 | 17,980.00 | 18,440.00 | 17,830.00 | 17,930.00 | 17,930.00 | 0.11% | 40,858 |
| Oct 20, 2025 | 17,280.00 | 18,000.00 | 17,240.00 | 17,910.00 | 17,910.00 | 2.17% | 41,800 |
| Oct 17, 2025 | 18,030.00 | 18,030.00 | 17,400.00 | 17,530.00 | 17,530.00 | -1.79% | 54,274 |
| Oct 16, 2025 | 18,120.00 | 18,220.00 | 17,820.00 | 17,850.00 | 17,850.00 | -2.03% | 40,625 |
| Oct 15, 2025 | 18,300.00 | 18,300.00 | 18,000.00 | 18,220.00 | 18,220.00 | 0.05% | 23,078 |
| Oct 14, 2025 | 18,790.00 | 19,100.00 | 17,970.00 | 18,210.00 | 18,210.00 | -3.19% | 92,214 |
| Oct 13, 2025 | 18,700.00 | 18,970.00 | 18,480.00 | 18,810.00 | 18,810.00 | -2.08% | 52,153 |
| Oct 10, 2025 | 19,750.00 | 20,000.00 | 19,140.00 | 19,210.00 | 19,210.00 | -4.43% | 75,238 |
| Oct 2, 2025 | 20,350.00 | 20,550.00 | 19,820.00 | 20,100.00 | 20,100.00 | -1.47% | 85,848 |
| Oct 1, 2025 | 20,600.00 | 20,800.00 | 19,970.00 | 20,400.00 | 20,400.00 | -1.69% | 145,472 |
| Sep 30, 2025 | 21,350.00 | 21,700.00 | 20,400.00 | 20,750.00 | 20,750.00 | -3.94% | 76,102 |
| Sep 29, 2025 | 23,050.00 | 23,100.00 | 21,400.00 | 21,600.00 | 21,600.00 | -15.13% | 280,170 |
| Sep 26, 2025 | 25,650.00 | 26,350.00 | 24,700.00 | 25,450.00 | 24,264.00 | -3.23% | 131,860 |
| Sep 25, 2025 | 25,650.00 | 27,550.00 | 25,200.00 | 26,300.00 | 25,074.39 | 3.34% | 308,616 |
| Sep 24, 2025 | 24,700.00 | 25,550.00 | 24,450.00 | 25,450.00 | 24,264.00 | 1.80% | 123,431 |
| Sep 23, 2025 | 27,050.00 | 27,200.00 | 24,300.00 | 25,000.00 | 23,834.97 | -4.94% | 305,220 |
| Sep 22, 2025 | 24,650.00 | 26,950.00 | 23,950.00 | 26,300.00 | 25,074.39 | 19.55% | 575,104 |
| Sep 19, 2025 | 22,000.00 | 22,150.00 | 21,550.00 | 22,000.00 | 20,974.77 | - | 20,380 |
| Sep 18, 2025 | 22,600.00 | 23,100.00 | 21,800.00 | 22,000.00 | 20,974.77 | -2.65% | 41,096 |
| Sep 17, 2025 | 23,450.00 | 23,450.00 | 22,050.00 | 22,600.00 | 21,546.81 | -2.80% | 57,857 |
| Sep 16, 2025 | 22,450.00 | 23,600.00 | 22,150.00 | 23,250.00 | 22,166.52 | 4.49% | 153,710 |
| Sep 15, 2025 | 20,300.00 | 22,400.00 | 20,300.00 | 22,250.00 | 21,213.12 | 9.61% | 160,230 |
| Sep 12, 2025 | 20,250.00 | 20,450.00 | 19,990.00 | 20,300.00 | 19,354.00 | 0.25% | 17,941 |
| Sep 11, 2025 | 20,200.00 | 20,350.00 | 19,940.00 | 20,250.00 | 19,306.33 | - | 13,852 |
| Sep 10, 2025 | 20,450.00 | 20,500.00 | 19,930.00 | 20,250.00 | 19,306.33 | -0.25% | 25,066 |
| Sep 9, 2025 | 20,400.00 | 20,450.00 | 19,900.00 | 20,300.00 | 19,354.00 | 0.25% | 13,585 |
| Sep 8, 2025 | 20,200.00 | 20,750.00 | 19,990.00 | 20,250.00 | 19,306.33 | 0.50% | 17,580 |
| Sep 5, 2025 | 20,600.00 | 20,600.00 | 20,000.00 | 20,150.00 | 19,210.99 | -0.74% | 11,165 |