i-Scream Media CO., LTD. (KOSDAQ:461300)
South Korea · Delayed Price · Currency is KRW 22,000
0.00 (0.00%)
Sep 19, 2025, 3:30 PM KST
i-Scream Media CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 22,000.00 | 22,150.00 | 21,550.00 | 22,000.00 | 22,000.00 | 0.23% | 19,935 |
| Sep 18, 2025 | 22,600.00 | 23,100.00 | 21,800.00 | 21,950.00 | 21,950.00 | -2.88% | 41,096 |
| Sep 17, 2025 | 23,450.00 | 23,450.00 | 22,050.00 | 22,600.00 | 22,600.00 | -2.80% | 58,047 |
| Sep 16, 2025 | 22,450.00 | 23,600.00 | 22,150.00 | 23,250.00 | 23,250.00 | 4.49% | 153,710 |
| Sep 15, 2025 | 20,300.00 | 22,400.00 | 20,300.00 | 22,250.00 | 22,250.00 | 9.61% | 163,510 |
| Sep 12, 2025 | 20,250.00 | 20,450.00 | 19,990.00 | 20,300.00 | 20,300.00 | 0.25% | 17,941 |
| Sep 11, 2025 | 20,200.00 | 20,350.00 | 19,940.00 | 20,250.00 | 20,250.00 | - | 13,852 |
| Sep 10, 2025 | 20,450.00 | 20,500.00 | 19,930.00 | 20,250.00 | 20,250.00 | -0.25% | 26,190 |
| Sep 9, 2025 | 20,400.00 | 20,450.00 | 19,900.00 | 20,300.00 | 20,300.00 | 0.25% | 13,585 |
| Sep 8, 2025 | 20,200.00 | 20,750.00 | 19,990.00 | 20,250.00 | 20,250.00 | 0.50% | 17,580 |
| Sep 5, 2025 | 20,600.00 | 20,600.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.74% | 11,681 |
| Sep 4, 2025 | 19,680.00 | 20,550.00 | 19,350.00 | 20,300.00 | 20,300.00 | 5.18% | 27,018 |
| Sep 3, 2025 | 19,690.00 | 19,850.00 | 19,130.00 | 19,300.00 | 19,300.00 | -1.98% | 20,779 |
| Sep 2, 2025 | 20,250.00 | 20,400.00 | 19,400.00 | 19,690.00 | 19,690.00 | -3.00% | 30,929 |
| Sep 1, 2025 | 20,600.00 | 20,700.00 | 19,810.00 | 20,300.00 | 20,300.00 | -0.73% | 66,130 |
| Aug 29, 2025 | 19,500.00 | 20,550.00 | 19,500.00 | 20,450.00 | 20,450.00 | 4.12% | 36,800 |
| Aug 28, 2025 | 19,600.00 | 19,650.00 | 19,070.00 | 19,640.00 | 19,640.00 | 1.97% | 22,072 |
| Aug 27, 2025 | 19,150.00 | 19,420.00 | 18,900.00 | 19,260.00 | 19,260.00 | 1.80% | 26,928 |
| Aug 26, 2025 | 18,820.00 | 19,050.00 | 18,720.00 | 18,920.00 | 18,920.00 | 0.53% | 21,712 |
| Aug 25, 2025 | 18,620.00 | 18,950.00 | 18,620.00 | 18,820.00 | 18,820.00 | 1.73% | 22,402 |
| Aug 22, 2025 | 18,370.00 | 18,830.00 | 17,850.00 | 18,500.00 | 18,500.00 | 2.95% | 47,105 |
| Aug 21, 2025 | 18,360.00 | 18,900.00 | 17,680.00 | 17,970.00 | 17,970.00 | -1.32% | 30,596 |
| Aug 20, 2025 | 18,190.00 | 18,470.00 | 17,180.00 | 18,210.00 | 18,210.00 | -2.36% | 123,347 |
| Aug 19, 2025 | 19,510.00 | 19,700.00 | 18,280.00 | 18,650.00 | 18,650.00 | -4.06% | 58,633 |
| Aug 18, 2025 | 20,750.00 | 20,750.00 | 18,600.00 | 19,440.00 | 19,440.00 | -6.31% | 106,757 |
| Aug 14, 2025 | 21,800.00 | 22,800.00 | 20,100.00 | 20,750.00 | 20,750.00 | -5.03% | 126,195 |
| Aug 13, 2025 | 21,500.00 | 22,150.00 | 21,300.00 | 21,850.00 | 21,850.00 | 1.16% | 25,752 |
| Aug 12, 2025 | 21,400.00 | 21,900.00 | 21,400.00 | 21,600.00 | 21,600.00 | 0.70% | 17,270 |
| Aug 11, 2025 | 21,450.00 | 22,500.00 | 21,150.00 | 21,450.00 | 21,450.00 | 1.66% | 39,505 |
| Aug 8, 2025 | 21,900.00 | 23,100.00 | 19,720.00 | 21,100.00 | 21,100.00 | -2.54% | 370,519 |
| Aug 7, 2025 | 21,100.00 | 22,400.00 | 21,000.00 | 21,650.00 | 21,650.00 | 3.34% | 68,137 |
| Aug 6, 2025 | 20,800.00 | 21,050.00 | 20,600.00 | 20,950.00 | 20,950.00 | - | 11,586 |
| Aug 5, 2025 | 20,850.00 | 21,200.00 | 20,500.00 | 20,950.00 | 20,950.00 | 0.96% | 19,769 |
| Aug 4, 2025 | 20,500.00 | 21,400.00 | 20,250.00 | 20,750.00 | 20,750.00 | 1.22% | 40,639 |
| Aug 1, 2025 | 21,400.00 | 21,400.00 | 20,300.00 | 20,500.00 | 20,500.00 | -4.65% | 36,525 |
| Jul 31, 2025 | 20,550.00 | 21,750.00 | 20,550.00 | 21,500.00 | 21,500.00 | 3.86% | 51,534 |
| Jul 30, 2025 | 20,350.00 | 20,850.00 | 20,350.00 | 20,700.00 | 20,700.00 | -0.24% | 18,410 |
| Jul 29, 2025 | 20,000.00 | 20,900.00 | 19,910.00 | 20,750.00 | 20,750.00 | 2.72% | 24,177 |
| Jul 28, 2025 | 20,600.00 | 20,750.00 | 20,200.00 | 20,200.00 | 20,200.00 | -2.18% | 22,880 |
| Jul 25, 2025 | 20,450.00 | 20,850.00 | 20,450.00 | 20,650.00 | 20,650.00 | 0.24% | 22,361 |
| Jul 24, 2025 | 19,600.00 | 20,700.00 | 19,600.00 | 20,600.00 | 20,600.00 | 4.04% | 32,017 |
| Jul 23, 2025 | 19,700.00 | 19,900.00 | 19,200.00 | 19,800.00 | 19,800.00 | 0.81% | 33,292 |
| Jul 22, 2025 | 19,470.00 | 20,000.00 | 19,100.00 | 19,640.00 | 19,640.00 | 1.08% | 40,276 |
| Jul 21, 2025 | 20,700.00 | 20,700.00 | 19,340.00 | 19,430.00 | 19,430.00 | -5.68% | 86,656 |
| Jul 18, 2025 | 20,400.00 | 20,850.00 | 20,000.00 | 20,600.00 | 20,600.00 | 0.49% | 37,155 |
| Jul 17, 2025 | 20,800.00 | 21,050.00 | 20,150.00 | 20,500.00 | 20,500.00 | -2.15% | 88,596 |
| Jul 16, 2025 | 21,850.00 | 22,200.00 | 20,500.00 | 20,950.00 | 20,950.00 | -4.99% | 99,102 |
| Jul 15, 2025 | 22,300.00 | 22,800.00 | 21,700.00 | 22,050.00 | 22,050.00 | -2.43% | 46,250 |
| Jul 14, 2025 | 22,500.00 | 22,700.00 | 21,400.00 | 22,600.00 | 22,600.00 | -0.44% | 59,113 |
| Jul 11, 2025 | 21,900.00 | 23,300.00 | 21,750.00 | 22,700.00 | 22,700.00 | 2.02% | 73,184 |