i-Scream Media CO., LTD. (KOSDAQ:461300)
South Korea · Delayed Price · Currency is KRW 17,230
-360 (-2.05%)
Oct 29, 2026, 3:30 PM KST
i-Scream Media CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 17,600.00 | 17,600.00 | 16,900.00 | 17,230.00 | 17,230.00 | -2.05% | 25,338 |
| Oct 28, 2026 | 17,480.00 | 17,650.00 | 17,260.00 | 17,590.00 | 17,590.00 | 0.63% | 8,324 |
| Oct 27, 2026 | 16,830.00 | 17,590.00 | 16,830.00 | 17,480.00 | 17,480.00 | 3.68% | 15,138 |
| Oct 26, 2026 | 17,000.00 | 17,250.00 | 16,720.00 | 16,860.00 | 16,860.00 | -1.81% | 20,820 |
| Oct 23, 2026 | 17,500.00 | 17,500.00 | 17,000.00 | 17,170.00 | 17,170.00 | -1.44% | 29,026 |
| Oct 22, 2026 | 17,500.00 | 17,650.00 | 17,410.00 | 17,420.00 | 17,420.00 | -0.97% | 13,015 |
| Oct 21, 2026 | 17,810.00 | 17,880.00 | 17,520.00 | 17,590.00 | 17,590.00 | - | 11,360 |
| Oct 20, 2026 | 17,570.00 | 17,900.00 | 17,550.00 | 17,590.00 | 17,590.00 | -0.96% | 26,361 |
| Oct 19, 2026 | 17,710.00 | 17,990.00 | 17,600.00 | 17,760.00 | 17,760.00 | 0.28% | 15,346 |
| Oct 16, 2026 | 17,780.00 | 18,040.00 | 17,700.00 | 17,710.00 | 17,710.00 | 0.17% | 20,258 |
| Oct 15, 2026 | 18,020.00 | 18,020.00 | 17,400.00 | 17,680.00 | 17,680.00 | -1.89% | 38,552 |
| Oct 14, 2026 | 17,840.00 | 18,260.00 | 17,760.00 | 18,020.00 | 18,020.00 | 0.39% | 21,487 |
| Oct 13, 2026 | 17,950.00 | 18,070.00 | 17,750.00 | 17,950.00 | 17,950.00 | -0.99% | 26,864 |
| Oct 12, 2026 | 18,190.00 | 18,460.00 | 17,940.00 | 18,130.00 | 18,130.00 | -0.66% | 25,102 |
| Oct 8, 2026 | 17,710.00 | 18,320.00 | 17,610.00 | 18,250.00 | 18,250.00 | 3.11% | 20,144 |
| Oct 7, 2026 | 18,000.00 | 18,000.00 | 17,580.00 | 17,700.00 | 17,700.00 | 0.34% | 13,013 |
| Oct 6, 2026 | 18,450.00 | 18,450.00 | 17,610.00 | 17,640.00 | 17,640.00 | -4.29% | 37,193 |
| Oct 2, 2026 | 18,320.00 | 18,470.00 | 18,170.00 | 18,430.00 | 18,430.00 | 1.38% | 13,166 |
| Oct 1, 2026 | 18,310.00 | 18,500.00 | 18,100.00 | 18,180.00 | 18,180.00 | -0.05% | 12,317 |
| Sep 30, 2026 | 18,600.00 | 18,720.00 | 18,100.00 | 18,190.00 | 18,190.00 | -1.78% | 26,131 |
| Sep 29, 2026 | 18,970.00 | 18,980.00 | 18,470.00 | 18,520.00 | 18,520.00 | -2.32% | 17,574 |
| Sep 28, 2026 | 18,880.00 | 19,160.00 | 18,470.00 | 18,960.00 | 18,960.00 | 2.05% | 30,008 |
| Sep 23, 2026 | 18,850.00 | 18,850.00 | 18,470.00 | 18,580.00 | 18,580.00 | 0.11% | 14,889 |
| Sep 22, 2026 | 18,680.00 | 18,680.00 | 18,500.00 | 18,560.00 | 18,560.00 | -0.11% | 14,124 |
| Sep 21, 2026 | 18,670.00 | 18,790.00 | 18,390.00 | 18,580.00 | 18,580.00 | -0.43% | 17,648 |
| Sep 18, 2026 | 18,470.00 | 18,840.00 | 18,470.00 | 18,660.00 | 18,660.00 | 0.92% | 13,499 |
| Sep 17, 2026 | 18,410.00 | 18,700.00 | 18,350.00 | 18,490.00 | 18,490.00 | 1.04% | 21,048 |
| Sep 16, 2026 | 19,210.00 | 19,320.00 | 18,300.00 | 18,300.00 | 18,300.00 | -4.19% | 37,729 |
| Sep 15, 2026 | 19,220.00 | 19,330.00 | 18,920.00 | 19,100.00 | 19,100.00 | -0.62% | 17,425 |
| Sep 14, 2026 | 19,280.00 | 19,470.00 | 18,840.00 | 19,220.00 | 19,220.00 | 0.10% | 18,768 |
| Sep 11, 2026 | 18,930.00 | 19,440.00 | 18,930.00 | 19,200.00 | 19,200.00 | -0.36% | 21,494 |
| Sep 10, 2026 | 19,050.00 | 19,530.00 | 18,820.00 | 19,270.00 | 19,270.00 | 1.15% | 21,621 |
| Sep 9, 2026 | 18,960.00 | 19,230.00 | 18,870.00 | 19,050.00 | 19,050.00 | 0.47% | 28,548 |
| Sep 8, 2026 | 19,000.00 | 19,340.00 | 18,950.00 | 18,960.00 | 18,960.00 | -0.21% | 21,817 |
| Sep 7, 2026 | 19,620.00 | 19,630.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.76% | 32,774 |
| Sep 4, 2026 | 19,350.00 | 19,640.00 | 19,300.00 | 19,540.00 | 19,540.00 | 0.98% | 22,613 |
| Sep 3, 2026 | 19,310.00 | 19,750.00 | 19,030.00 | 19,350.00 | 19,350.00 | 0.21% | 43,415 |
| Sep 2, 2026 | 19,470.00 | 19,610.00 | 19,290.00 | 19,310.00 | 19,310.00 | -0.82% | 24,689 |
| Sep 1, 2026 | 19,440.00 | 19,740.00 | 19,220.00 | 19,470.00 | 19,470.00 | 0.36% | 23,135 |
| Aug 31, 2026 | 19,700.00 | 19,700.00 | 19,050.00 | 19,400.00 | 19,400.00 | -0.82% | 21,230 |
| Aug 28, 2026 | 19,200.00 | 19,590.00 | 19,070.00 | 19,560.00 | 19,560.00 | 1.88% | 20,165 |
| Aug 27, 2026 | 19,560.00 | 19,730.00 | 19,000.00 | 19,200.00 | 19,200.00 | -1.54% | 38,488 |
| Aug 26, 2026 | 19,010.00 | 19,690.00 | 18,860.00 | 19,500.00 | 19,500.00 | 2.58% | 57,573 |
| Aug 25, 2026 | 18,460.00 | 19,080.00 | 18,130.00 | 19,010.00 | 19,010.00 | 2.92% | 50,633 |
| Aug 24, 2026 | 18,380.00 | 18,700.00 | 18,090.00 | 18,470.00 | 18,470.00 | 0.93% | 30,043 |
| Aug 21, 2026 | 17,990.00 | 18,480.00 | 17,350.00 | 18,300.00 | 18,300.00 | 5.60% | 65,331 |
| Aug 20, 2026 | 17,700.00 | 17,700.00 | 17,050.00 | 17,330.00 | 17,330.00 | 0.58% | 17,968 |
| Aug 19, 2026 | 17,860.00 | 17,860.00 | 16,990.00 | 17,230.00 | 17,230.00 | -1.49% | 35,314 |
| Aug 18, 2026 | 18,380.00 | 18,390.00 | 17,350.00 | 17,490.00 | 17,490.00 | -3.90% | 29,631 |
| Aug 14, 2026 | 17,690.00 | 18,510.00 | 17,490.00 | 18,200.00 | 18,200.00 | 2.94% | 77,525 |