i-Scream Media CO., LTD. (KOSDAQ:461300)
South Korea · Delayed Price · Currency is KRW 17,680
+70 (0.40%)
Aug 13, 2026, 3:30 PM KST
i-Scream Media CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 18,480.00 | 18,480.00 | 17,430.00 | 17,610.00 | 17,610.00 | -3.40% | 33,699 |
| Aug 11, 2026 | 18,430.00 | 18,950.00 | 18,150.00 | 18,230.00 | 18,230.00 | -1.09% | 46,136 |
| Aug 10, 2026 | 18,490.00 | 18,740.00 | 18,120.00 | 18,430.00 | 18,430.00 | 2.39% | 86,797 |
| Aug 7, 2026 | 16,620.00 | 18,050.00 | 16,540.00 | 18,000.00 | 18,000.00 | 8.37% | 102,957 |
| Aug 6, 2026 | 16,500.00 | 16,880.00 | 16,430.00 | 16,610.00 | 16,610.00 | -0.06% | 19,075 |
| Aug 5, 2026 | 16,300.00 | 16,680.00 | 16,300.00 | 16,620.00 | 16,620.00 | 2.53% | 15,056 |
| Aug 4, 2026 | 15,450.00 | 16,210.00 | 15,450.00 | 16,210.00 | 16,210.00 | 4.92% | 24,332 |
| Aug 3, 2026 | 15,680.00 | 15,970.00 | 15,320.00 | 15,450.00 | 15,450.00 | -1.47% | 16,332 |
| Jul 31, 2026 | 15,600.00 | 15,940.00 | 15,080.00 | 15,680.00 | 15,680.00 | 2.02% | 38,563 |
| Jul 30, 2026 | 15,000.00 | 15,800.00 | 15,000.00 | 15,370.00 | 15,370.00 | -0.65% | 15,332 |
| Jul 29, 2026 | 15,880.00 | 16,270.00 | 15,180.00 | 15,470.00 | 15,470.00 | -1.78% | 25,630 |
| Jul 28, 2026 | 16,330.00 | 16,330.00 | 15,700.00 | 15,750.00 | 15,750.00 | -3.55% | 8,945 |
| Jul 27, 2026 | 16,240.00 | 16,750.00 | 16,210.00 | 16,330.00 | 16,330.00 | 0.74% | 9,887 |
| Jul 24, 2026 | 16,420.00 | 16,570.00 | 16,020.00 | 16,210.00 | 16,210.00 | -1.16% | 14,175 |
| Jul 23, 2026 | 15,880.00 | 16,440.00 | 15,880.00 | 16,400.00 | 16,400.00 | 3.27% | 15,350 |
| Jul 22, 2026 | 15,470.00 | 16,050.00 | 15,460.00 | 15,880.00 | 15,880.00 | 2.72% | 13,967 |
| Jul 21, 2026 | 15,430.00 | 15,920.00 | 15,100.00 | 15,460.00 | 15,460.00 | -0.19% | 14,182 |
| Jul 20, 2026 | 15,620.00 | 15,910.00 | 15,430.00 | 15,490.00 | 15,490.00 | -0.83% | 30,282 |
| Jul 16, 2026 | 15,720.00 | 15,950.00 | 15,490.00 | 15,620.00 | 15,620.00 | 0.90% | 12,969 |
| Jul 15, 2026 | 15,510.00 | 15,730.00 | 15,300.00 | 15,480.00 | 15,480.00 | 0.78% | 28,910 |
| Jul 14, 2026 | 15,890.00 | 15,890.00 | 15,200.00 | 15,360.00 | 15,360.00 | -3.40% | 35,278 |
| Jul 13, 2026 | 15,860.00 | 16,860.00 | 15,560.00 | 15,900.00 | 15,900.00 | 0.25% | 23,565 |
| Jul 10, 2026 | 15,710.00 | 16,130.00 | 15,710.00 | 15,860.00 | 15,860.00 | 0.95% | 25,278 |
| Jul 9, 2026 | 16,370.00 | 16,480.00 | 15,700.00 | 15,710.00 | 15,710.00 | -4.15% | 36,027 |
| Jul 8, 2026 | 16,210.00 | 16,630.00 | 16,060.00 | 16,390.00 | 16,390.00 | 1.11% | 22,903 |
| Jul 7, 2026 | 16,350.00 | 16,800.00 | 16,000.00 | 16,210.00 | 16,210.00 | -0.86% | 51,727 |
| Jul 6, 2026 | 16,470.00 | 17,130.00 | 16,220.00 | 16,350.00 | 16,350.00 | -0.73% | 43,179 |
| Jul 3, 2026 | 16,350.00 | 16,560.00 | 15,800.00 | 16,470.00 | 16,470.00 | 1.23% | 37,889 |
| Jul 2, 2026 | 16,550.00 | 16,720.00 | 16,060.00 | 16,270.00 | 16,270.00 | -1.51% | 26,234 |
| Jul 1, 2026 | 15,820.00 | 16,620.00 | 15,820.00 | 16,520.00 | 16,520.00 | 3.19% | 36,136 |
| Jun 30, 2026 | 16,320.00 | 16,690.00 | 15,980.00 | 16,010.00 | 16,010.00 | -1.90% | 27,577 |
| Jun 29, 2026 | 16,300.00 | 16,640.00 | 15,600.00 | 16,320.00 | 16,320.00 | -1.51% | 55,923 |
| Jun 26, 2026 | 16,810.00 | 16,960.00 | 16,300.00 | 16,570.00 | 16,570.00 | -1.43% | 49,052 |
| Jun 25, 2026 | 16,180.00 | 16,860.00 | 16,170.00 | 16,810.00 | 16,810.00 | 3.96% | 49,072 |
| Jun 24, 2026 | 15,700.00 | 16,220.00 | 15,520.00 | 16,170.00 | 16,170.00 | 2.99% | 65,761 |
| Jun 23, 2026 | 16,380.00 | 16,780.00 | 15,700.00 | 15,700.00 | 15,700.00 | -5.25% | 87,957 |
| Jun 22, 2026 | 17,180.00 | 17,180.00 | 16,230.00 | 16,570.00 | 16,570.00 | -2.70% | 49,743 |
| Jun 19, 2026 | 16,800.00 | 17,030.00 | 16,320.00 | 17,030.00 | 17,030.00 | 1.37% | 97,149 |
| Jun 18, 2026 | 17,480.00 | 17,710.00 | 16,000.00 | 16,800.00 | 16,800.00 | -3.89% | 74,415 |
| Jun 17, 2026 | 17,650.00 | 17,880.00 | 17,260.00 | 17,480.00 | 17,480.00 | 0.52% | 25,263 |
| Jun 16, 2026 | 16,800.00 | 17,600.00 | 16,630.00 | 17,390.00 | 17,390.00 | 3.64% | 50,319 |
| Jun 15, 2026 | 16,410.00 | 16,920.00 | 16,330.00 | 16,780.00 | 16,780.00 | 2.32% | 42,034 |
| Jun 12, 2026 | 16,740.00 | 16,740.00 | 16,000.00 | 16,400.00 | 16,400.00 | 1.55% | 85,429 |
| Jun 11, 2026 | 16,100.00 | 16,220.00 | 15,810.00 | 16,150.00 | 16,150.00 | -0.55% | 67,329 |
| Jun 10, 2026 | 16,200.00 | 16,660.00 | 16,000.00 | 16,240.00 | 16,240.00 | -2.99% | 76,664 |
| Jun 9, 2026 | 15,970.00 | 16,740.00 | 15,970.00 | 16,740.00 | 16,740.00 | 4.82% | 65,706 |
| Jun 8, 2026 | 17,000.00 | 17,000.00 | 15,970.00 | 15,970.00 | 15,970.00 | -6.61% | 107,813 |
| Jun 5, 2026 | 16,940.00 | 17,660.00 | 16,510.00 | 17,100.00 | 17,100.00 | 2.21% | 42,562 |
| Jun 4, 2026 | 16,860.00 | 17,040.00 | 16,240.00 | 16,730.00 | 16,730.00 | -0.42% | 64,062 |
| Jun 2, 2026 | 15,810.00 | 17,110.00 | 15,810.00 | 16,800.00 | 16,800.00 | 4.35% | 70,919 |