i-Scream Media CO., LTD. (KOSDAQ:461300)
South Korea · Delayed Price · Currency is KRW 18,140
+440 (2.49%)
May 21, 2026, 11:47 AM KST
i-Scream Media CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 17,690.00 | 18,010.00 | 17,500.00 | 17,710.00 | - | -1.99% | 44,625 |
| May 19, 2026 | 18,000.00 | 18,130.00 | 17,200.00 | 18,070.00 | 18,070.00 | 0.39% | 108,139 |
| May 18, 2026 | 18,000.00 | 18,390.00 | 17,700.00 | 18,000.00 | 18,000.00 | 0.50% | 139,893 |
| May 15, 2026 | 17,220.00 | 18,270.00 | 17,220.00 | 17,910.00 | 17,910.00 | 4.01% | 92,062 |
| May 14, 2026 | 17,110.00 | 17,400.00 | 16,960.00 | 17,220.00 | 17,220.00 | 0.64% | 33,899 |
| May 13, 2026 | 17,320.00 | 17,670.00 | 17,000.00 | 17,110.00 | 17,110.00 | -2.73% | 31,557 |
| May 12, 2026 | 17,980.00 | 17,980.00 | 17,250.00 | 17,590.00 | 17,590.00 | -2.06% | 58,042 |
| May 11, 2026 | 17,550.00 | 18,050.00 | 17,530.00 | 17,960.00 | 17,960.00 | 2.45% | 56,819 |
| May 8, 2026 | 17,820.00 | 17,820.00 | 17,300.00 | 17,530.00 | 17,530.00 | 0.40% | 34,908 |
| May 7, 2026 | 17,730.00 | 17,830.00 | 17,370.00 | 17,460.00 | 17,460.00 | -1.41% | 32,230 |
| May 6, 2026 | 18,600.00 | 18,600.00 | 17,410.00 | 17,710.00 | 17,710.00 | -3.54% | 63,528 |
| May 4, 2026 | 18,630.00 | 19,150.00 | 18,260.00 | 18,360.00 | 18,360.00 | -1.29% | 53,999 |
| Apr 30, 2026 | 19,170.00 | 19,170.00 | 18,580.00 | 18,600.00 | 18,600.00 | -2.11% | 60,918 |
| Apr 29, 2026 | 18,160.00 | 19,140.00 | 18,030.00 | 19,000.00 | 19,000.00 | 4.45% | 96,725 |
| Apr 28, 2026 | 17,020.00 | 18,270.00 | 17,000.00 | 18,190.00 | 18,190.00 | 6.06% | 115,856 |
| Apr 27, 2026 | 16,610.00 | 17,410.00 | 16,610.00 | 17,150.00 | 17,150.00 | 3.56% | 74,776 |
| Apr 24, 2026 | 16,190.00 | 16,690.00 | 16,180.00 | 16,560.00 | 16,560.00 | 2.35% | 74,709 |
| Apr 23, 2026 | 16,440.00 | 16,440.00 | 16,060.00 | 16,180.00 | 16,180.00 | -0.80% | 50,335 |
| Apr 22, 2026 | 16,530.00 | 16,600.00 | 16,270.00 | 16,310.00 | 16,310.00 | -1.33% | 35,183 |
| Apr 21, 2026 | 16,200.00 | 16,555.00 | 16,170.00 | 16,530.00 | 16,530.00 | 2.04% | 57,216 |
| Apr 20, 2026 | 16,200.00 | 16,410.00 | 16,100.00 | 16,200.00 | 16,200.00 | 0.19% | 53,598 |
| Apr 17, 2026 | 16,100.00 | 16,300.00 | 15,900.00 | 16,170.00 | 16,170.00 | 0.43% | 47,489 |
| Apr 16, 2026 | 15,770.00 | 16,140.00 | 15,700.00 | 16,100.00 | 16,100.00 | 2.16% | 54,388 |
| Apr 15, 2026 | 15,550.00 | 15,860.00 | 15,410.00 | 15,760.00 | 15,760.00 | 1.35% | 38,993 |
| Apr 14, 2026 | 15,280.00 | 15,580.00 | 15,270.00 | 15,550.00 | 15,550.00 | 1.90% | 40,787 |
| Apr 13, 2026 | 15,540.00 | 15,670.00 | 15,250.00 | 15,260.00 | 15,260.00 | -1.80% | 59,497 |
| Apr 10, 2026 | 15,460.00 | 15,620.00 | 15,200.00 | 15,540.00 | 15,540.00 | 1.37% | 42,420 |
| Apr 9, 2026 | 15,490.00 | 15,490.00 | 15,120.00 | 15,330.00 | 15,330.00 | -1.03% | 27,729 |
| Apr 8, 2026 | 15,860.00 | 15,860.00 | 14,900.00 | 15,490.00 | 15,490.00 | 0.06% | 181,937 |
| Apr 7, 2026 | 15,850.00 | 15,850.00 | 15,480.00 | 15,480.00 | 15,480.00 | -0.58% | 20,120 |
| Apr 6, 2026 | 16,190.00 | 16,190.00 | 15,550.00 | 15,570.00 | 15,570.00 | -3.11% | 28,277 |
| Apr 3, 2026 | 16,090.00 | 16,180.00 | 15,560.00 | 16,070.00 | 16,070.00 | 1.20% | 54,714 |
| Apr 2, 2026 | 16,380.00 | 16,640.00 | 15,790.00 | 15,880.00 | 15,880.00 | -2.93% | 46,247 |
| Apr 1, 2026 | 16,830.00 | 16,840.00 | 15,700.00 | 16,360.00 | 16,360.00 | -2.15% | 193,156 |
| Mar 31, 2026 | 16,810.00 | 17,090.00 | 16,550.00 | 16,720.00 | 16,720.00 | -2.45% | 49,833 |
| Mar 30, 2026 | 17,500.00 | 17,500.00 | 16,900.00 | 17,140.00 | 17,140.00 | -2.22% | 28,513 |
| Mar 27, 2026 | 17,500.00 | 17,830.00 | 17,230.00 | 17,530.00 | 17,530.00 | -0.23% | 24,333 |
| Mar 26, 2026 | 17,600.00 | 18,200.00 | 17,300.00 | 17,570.00 | 17,570.00 | -2.17% | 51,308 |
| Mar 25, 2026 | 18,330.00 | 18,330.00 | 17,670.00 | 17,960.00 | 17,960.00 | -1.32% | 41,930 |
| Mar 24, 2026 | 17,830.00 | 18,310.00 | 17,620.00 | 18,200.00 | 18,200.00 | 2.71% | 72,927 |
| Mar 23, 2026 | 18,620.00 | 18,660.00 | 17,690.00 | 17,720.00 | 17,720.00 | -5.79% | 52,427 |
| Mar 20, 2026 | 18,990.00 | 19,160.00 | 18,500.00 | 18,810.00 | 18,810.00 | -0.95% | 85,991 |
| Mar 19, 2026 | 18,200.00 | 20,050.00 | 17,630.00 | 18,990.00 | 18,990.00 | 4.34% | 457,783 |
| Mar 18, 2026 | 17,630.00 | 18,340.00 | 17,300.00 | 18,200.00 | 18,200.00 | 4.00% | 110,805 |
| Mar 17, 2026 | 16,710.00 | 17,720.00 | 16,710.00 | 17,500.00 | 17,500.00 | 4.73% | 184,951 |
| Mar 16, 2026 | 16,800.00 | 16,950.00 | 16,460.00 | 16,710.00 | 16,710.00 | -0.59% | 51,098 |
| Mar 13, 2026 | 16,440.00 | 17,090.00 | 16,270.00 | 16,810.00 | 16,810.00 | -1.75% | 104,058 |
| Mar 12, 2026 | 16,290.00 | 17,190.00 | 16,260.00 | 17,110.00 | 17,110.00 | 3.45% | 102,666 |
| Mar 11, 2026 | 16,500.00 | 16,740.00 | 16,150.00 | 16,540.00 | 16,540.00 | 3.38% | 108,207 |
| Mar 10, 2026 | 16,060.00 | 16,640.00 | 15,660.00 | 16,000.00 | 16,000.00 | 7.74% | 232,127 |