i-Scream Media CO., LTD. (KOSDAQ:461300)
South Korea · Delayed Price · Currency is KRW 18,660
+170 (0.92%)
Sep 18, 2026, 3:30 PM KST
i-Scream Media CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 17,750.00 | 17,900.00 | 17,500.00 | 17,680.00 | 17,680.00 | 0.40% | 22,556 |
| 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 |