i-Scream Media CO., LTD. (KOSDAQ:461300)
South Korea · Delayed Price · Currency is KRW 18,600
-400 (-2.11%)
Apr 30, 2026, 3:30 PM KST
i-Scream Media CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 19,170.00 | 19,170.00 | 18,580.00 | 18,600.00 | 18,600.00 | -2.11% | 60,853 |
| Apr 29, 2026 | 18,160.00 | 19,140.00 | 18,030.00 | 19,000.00 | 19,000.00 | 4.45% | 96,555 |
| Apr 28, 2026 | 17,020.00 | 18,270.00 | 17,000.00 | 18,190.00 | 18,190.00 | 6.06% | 114,888 |
| 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% | 74,681 |
| Apr 23, 2026 | 16,440.00 | 16,440.00 | 16,060.00 | 16,180.00 | 16,180.00 | -0.80% | 50,329 |
| Apr 22, 2026 | 16,530.00 | 16,600.00 | 16,270.00 | 16,310.00 | 16,310.00 | -1.33% | 34,946 |
| 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% | 53,596 |
| 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% | 54,348 |
| 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% | 42,418 |
| 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% | 180,937 |
| 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% | 28,237 |
| 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% | 192,483 |
| 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% | 28,507 |
| Mar 27, 2026 | 17,500.00 | 17,830.00 | 17,230.00 | 17,530.00 | 17,530.00 | -0.23% | 24,316 |
| 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% | 41,923 |
| Mar 24, 2026 | 17,830.00 | 18,310.00 | 17,620.00 | 18,200.00 | 18,200.00 | 2.71% | 72,523 |
| Mar 23, 2026 | 18,620.00 | 18,660.00 | 17,690.00 | 17,720.00 | 17,720.00 | -5.79% | 51,918 |
| Mar 20, 2026 | 18,990.00 | 19,160.00 | 18,500.00 | 18,810.00 | 18,810.00 | -0.95% | 85,942 |
| Mar 19, 2026 | 18,200.00 | 20,050.00 | 17,630.00 | 18,990.00 | 18,990.00 | 4.34% | 457,756 |
| Mar 18, 2026 | 17,630.00 | 18,340.00 | 17,300.00 | 18,200.00 | 18,200.00 | 4.00% | 107,135 |
| Mar 17, 2026 | 16,710.00 | 17,720.00 | 16,710.00 | 17,500.00 | 17,500.00 | 4.73% | 184,680 |
| 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% | 103,457 |
| Mar 12, 2026 | 16,290.00 | 17,190.00 | 16,260.00 | 17,110.00 | 17,110.00 | 3.45% | 102,616 |
| Mar 11, 2026 | 16,500.00 | 16,740.00 | 16,150.00 | 16,540.00 | 16,540.00 | 3.38% | 107,849 |
| Mar 10, 2026 | 16,060.00 | 16,640.00 | 15,660.00 | 16,000.00 | 16,000.00 | 7.74% | 231,910 |
| Mar 9, 2026 | 14,760.00 | 15,060.00 | 14,500.00 | 14,850.00 | 14,850.00 | -1.46% | 32,747 |
| Mar 6, 2026 | 15,430.00 | 15,430.00 | 14,900.00 | 15,070.00 | 15,070.00 | -2.65% | 24,376 |
| Mar 5, 2026 | 14,650.00 | 15,590.00 | 14,650.00 | 15,480.00 | 15,480.00 | 6.25% | 57,703 |
| Mar 4, 2026 | 14,810.00 | 15,000.00 | 14,150.00 | 14,570.00 | 14,570.00 | -3.51% | 94,065 |
| Mar 3, 2026 | 15,260.00 | 15,450.00 | 15,050.00 | 15,100.00 | 15,100.00 | -1.31% | 68,058 |
| Feb 27, 2026 | 15,380.00 | 15,520.00 | 15,280.00 | 15,300.00 | 15,300.00 | -0.52% | 65,087 |
| Feb 26, 2026 | 15,670.00 | 15,760.00 | 15,260.00 | 15,380.00 | 15,380.00 | -1.85% | 36,185 |
| Feb 25, 2026 | 15,840.00 | 16,030.00 | 15,570.00 | 15,670.00 | 15,670.00 | -1.01% | 40,694 |
| Feb 24, 2026 | 16,000.00 | 16,290.00 | 15,680.00 | 15,830.00 | 15,830.00 | -1.00% | 35,010 |
| Feb 23, 2026 | 15,450.00 | 15,990.00 | 15,320.00 | 15,990.00 | 15,990.00 | 3.50% | 32,518 |
| Feb 20, 2026 | 15,940.00 | 15,940.00 | 15,420.00 | 15,450.00 | 15,450.00 | -1.28% | 52,023 |
| Feb 19, 2026 | 16,120.00 | 16,120.00 | 15,420.00 | 15,650.00 | 15,650.00 | -0.57% | 81,792 |