i-Scream Media CO., LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	17,570.00	17,570.00	17,070.00	17,300.00	16,601.18	-1.26%	32,365
Nov 3, 2025	17,900.00	17,900.00	17,490.00	17,520.00	16,812.30	-0.90%	28,694
Oct 31, 2025	17,250.00	17,700.00	17,100.00	17,680.00	16,965.83	2.49%	30,534
Oct 30, 2025	18,100.00	18,100.00	17,010.00	17,250.00	16,553.20	-4.75%	80,811
Oct 29, 2025	17,850.00	18,190.00	17,700.00	18,110.00	17,378.46	0.61%	39,565
Oct 28, 2025	17,880.00	18,020.00	17,600.00	18,000.00	17,272.91	0.33%	39,873
Oct 27, 2025	17,810.00	17,960.00	17,400.00	17,940.00	17,215.33	1.18%	27,405
Oct 24, 2025	17,680.00	17,950.00	17,510.00	17,730.00	17,013.81	0.74%	23,372
Oct 23, 2025	18,000.00	18,220.00	17,550.00	17,600.00	16,889.06	-2.22%	21,060
Oct 22, 2025	17,900.00	18,150.00	17,570.00	18,000.00	17,272.91	0.39%	26,593
Oct 21, 2025	17,980.00	18,440.00	17,830.00	17,930.00	17,205.73	0.11%	40,858