i-Scream Media CO., LTD. (KOSDAQ:461300)
South Korea
· Delayed Price · Currency is KRW 16,100
+1,250 (8.42%)
Mar 10, 2026, 11:19 AM KST
i-Scream Media CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 15,910.00 | 15,950.00 | 15,570.00 | 15,740.00 | 15,740.00 | -1.07% | 52,716 |
| Feb 12, 2026 | 16,050.00 | 16,050.00 | 15,770.00 | 15,910.00 | 15,910.00 | -0.81% | 28,939 |
| Feb 11, 2026 | 16,070.00 | 16,240.00 | 15,880.00 | 16,040.00 | 16,040.00 | -0.12% | 19,093 |
| Feb 10, 2026 | 15,700.00 | 16,750.00 | 15,700.00 | 16,060.00 | 16,060.00 | 0.31% | 60,815 |
| Feb 9, 2026 | 16,120.00 | 16,250.00 | 15,510.00 | 16,010.00 | 16,010.00 | -0.12% | 24,108 |
| Feb 6, 2026 | 16,380.00 | 16,380.00 | 15,760.00 | 16,030.00 | 16,030.00 | -2.14% | 35,351 |
| Feb 5, 2026 | 16,710.00 | 16,880.00 | 16,160.00 | 16,380.00 | 16,380.00 | -1.74% | 41,211 |
| Feb 4, 2026 | 16,450.00 | 16,980.00 | 16,450.00 | 16,670.00 | 16,670.00 | - | 25,329 |
| Feb 3, 2026 | 17,210.00 | 17,210.00 | 16,400.00 | 16,670.00 | 16,670.00 | -1.30% | 52,534 |
| Feb 2, 2026 | 16,460.00 | 17,200.00 | 16,460.00 | 16,890.00 | 16,890.00 | -0.12% | 94,994 |
| Jan 30, 2026 | 16,950.00 | 17,340.00 | 16,520.00 | 16,910.00 | 16,910.00 | -0.24% | 113,739 |
| Jan 29, 2026 | 15,800.00 | 16,980.00 | 15,790.00 | 16,950.00 | 16,950.00 | 8.03% | 161,444 |
| Jan 28, 2026 | 15,840.00 | 15,840.00 | 15,450.00 | 15,690.00 | 15,690.00 | -0.06% | 37,113 |
| Jan 27, 2026 | 15,300.00 | 15,780.00 | 15,200.00 | 15,700.00 | 15,700.00 | 2.68% | 55,149 |
| Jan 26, 2026 | 15,130.00 | 15,580.00 | 15,130.00 | 15,290.00 | 15,290.00 | 1.06% | 38,501 |
| Jan 23, 2026 | 15,230.00 | 15,270.00 | 14,990.00 | 15,130.00 | 15,130.00 | 0.46% | 41,118 |
| Jan 22, 2026 | 15,340.00 | 15,340.00 | 14,880.00 | 15,060.00 | 15,060.00 | 0.13% | 43,932 |
| Jan 21, 2026 | 14,860.00 | 15,150.00 | 14,400.00 | 15,040.00 | 15,040.00 | 1.21% | 83,781 |
| Jan 20, 2026 | 14,840.00 | 14,980.00 | 14,660.00 | 14,860.00 | 14,860.00 | 1.43% | 42,360 |
| Jan 19, 2026 | 14,940.00 | 14,950.00 | 14,530.00 | 14,650.00 | 14,650.00 | 0.96% | 47,746 |
| Jan 16, 2026 | 14,500.00 | 14,680.00 | 14,380.00 | 14,510.00 | 14,510.00 | 0.07% | 31,856 |
| Jan 15, 2026 | 14,380.00 | 14,650.00 | 14,170.00 | 14,500.00 | 14,500.00 | 0.83% | 31,050 |
| Jan 14, 2026 | 14,550.00 | 14,630.00 | 14,130.00 | 14,380.00 | 14,380.00 | -0.28% | 25,752 |
| Jan 13, 2026 | 15,120.00 | 15,120.00 | 14,350.00 | 14,420.00 | 14,420.00 | -3.61% | 67,922 |
| Jan 12, 2026 | 15,430.00 | 15,740.00 | 14,890.00 | 14,960.00 | 14,960.00 | -3.23% | 75,574 |
| Jan 9, 2026 | 15,600.00 | 15,750.00 | 15,450.00 | 15,460.00 | 15,460.00 | -0.83% | 23,928 |
| Jan 8, 2026 | 16,200.00 | 16,280.00 | 15,590.00 | 15,590.00 | 15,590.00 | -3.77% | 38,631 |
| Jan 7, 2026 | 16,850.00 | 16,850.00 | 16,050.00 | 16,200.00 | 16,200.00 | -3.86% | 59,480 |
| Jan 6, 2026 | 17,240.00 | 17,240.00 | 16,810.00 | 16,850.00 | 16,850.00 | -2.03% | 23,479 |
| Jan 5, 2026 | 17,010.00 | 17,230.00 | 16,970.00 | 17,200.00 | 17,200.00 | 0.06% | 35,370 |
| Jan 2, 2026 | 17,260.00 | 17,400.00 | 16,900.00 | 17,190.00 | 17,190.00 | -1.21% | 38,217 |
| Dec 30, 2025 | 17,190.00 | 17,780.00 | 16,910.00 | 17,400.00 | 17,400.00 | 2.35% | 21,925 |
| Dec 29, 2025 | 17,700.00 | 17,700.00 | 17,000.00 | 17,000.00 | 17,000.00 | -6.95% | 42,528 |
| Dec 26, 2025 | 17,760.00 | 18,470.00 | 17,730.00 | 18,270.00 | 17,532.00 | 2.47% | 53,323 |
| Dec 24, 2025 | 17,780.00 | 17,980.00 | 17,670.00 | 17,830.00 | 17,109.77 | 0.34% | 16,169 |
| Dec 23, 2025 | 18,040.00 | 18,040.00 | 17,500.00 | 17,770.00 | 17,052.20 | 0.17% | 20,799 |
| Dec 22, 2025 | 17,800.00 | 17,880.00 | 17,550.00 | 17,740.00 | 17,023.41 | 0.62% | 20,012 |
| Dec 19, 2025 | 17,250.00 | 17,720.00 | 17,250.00 | 17,630.00 | 16,917.85 | 2.20% | 25,467 |
| Dec 18, 2025 | 17,290.00 | 17,490.00 | 17,200.00 | 17,250.00 | 16,553.20 | -0.58% | 15,155 |
| Dec 17, 2025 | 17,420.00 | 17,740.00 | 17,210.00 | 17,350.00 | 16,649.16 | 0.06% | 21,817 |
| Dec 16, 2025 | 17,670.00 | 17,870.00 | 17,310.00 | 17,340.00 | 16,639.57 | -2.47% | 20,077 |
| Dec 15, 2025 | 17,310.00 | 17,820.00 | 17,310.00 | 17,780.00 | 17,061.79 | 1.60% | 20,795 |
| Dec 12, 2025 | 17,110.00 | 17,710.00 | 17,110.00 | 17,500.00 | 16,793.10 | 1.74% | 21,528 |
| Dec 11, 2025 | 16,990.00 | 17,240.00 | 16,990.00 | 17,200.00 | 16,505.22 | 1.24% | 14,123 |
| Dec 10, 2025 | 16,950.00 | 17,230.00 | 16,860.00 | 16,990.00 | 16,303.70 | 0.35% | 22,585 |
| Dec 9, 2025 | 16,950.00 | 17,190.00 | 16,900.00 | 16,930.00 | 16,246.13 | 0.06% | 24,913 |
| Dec 8, 2025 | 17,250.00 | 17,360.00 | 16,890.00 | 16,920.00 | 16,236.53 | -2.31% | 26,667 |
| Dec 5, 2025 | 17,320.00 | 17,380.00 | 17,150.00 | 17,320.00 | 16,620.37 | 0.06% | 5,496 |
| Dec 4, 2025 | 17,320.00 | 17,320.00 | 17,130.00 | 17,310.00 | 16,610.78 | 0.52% | 8,853 |
| Dec 3, 2025 | 17,280.00 | 17,320.00 | 17,180.00 | 17,220.00 | 16,524.41 | 0.35% | 9,556 |
| Dec 2, 2025 | 17,290.00 | 17,810.00 | 17,130.00 | 17,160.00 | 16,466.84 | -0.69% | 23,534 |
| Dec 1, 2025 | 17,400.00 | 17,680.00 | 17,140.00 | 17,280.00 | 16,581.99 | -0.58% | 22,525 |
| Nov 28, 2025 | 17,440.00 | 17,600.00 | 17,100.00 | 17,380.00 | 16,677.95 | -1.14% | 30,388 |
| Nov 27, 2025 | 17,670.00 | 17,850.00 | 17,520.00 | 17,580.00 | 16,869.87 | -1.73% | 12,420 |
| Nov 26, 2025 | 17,610.00 | 17,900.00 | 17,590.00 | 17,890.00 | 17,167.35 | 1.59% | 15,440 |
| Nov 25, 2025 | 17,300.00 | 17,640.00 | 17,300.00 | 17,610.00 | 16,898.66 | 2.03% | 9,488 |
| Nov 24, 2025 | 17,600.00 | 17,640.00 | 17,260.00 | 17,260.00 | 16,562.80 | -1.20% | 15,077 |
| Nov 21, 2025 | 17,700.00 | 17,770.00 | 17,240.00 | 17,470.00 | 16,764.32 | -2.13% | 24,257 |
| Nov 20, 2025 | 17,910.00 | 18,120.00 | 17,570.00 | 17,850.00 | 17,128.97 | -1.76% | 32,510 |
| Nov 19, 2025 | 17,720.00 | 18,190.00 | 17,220.00 | 18,170.00 | 17,436.04 | 2.08% | 40,714 |
| Nov 18, 2025 | 18,020.00 | 18,170.00 | 17,550.00 | 17,800.00 | 17,080.99 | -1.11% | 40,473 |
| Nov 17, 2025 | 18,270.00 | 18,480.00 | 17,860.00 | 18,000.00 | 17,272.91 | -0.99% | 40,627 |
| Nov 14, 2025 | 17,920.00 | 18,730.00 | 17,870.00 | 18,180.00 | 17,445.64 | 1.39% | 69,434 |
| Nov 13, 2025 | 18,000.00 | 18,060.00 | 17,790.00 | 17,930.00 | 17,205.73 | -0.39% | 15,611 |
| Nov 12, 2025 | 17,300.00 | 18,170.00 | 17,290.00 | 18,000.00 | 17,272.91 | 4.65% | 48,426 |
| Nov 11, 2025 | 17,640.00 | 17,660.00 | 17,160.00 | 17,200.00 | 16,505.22 | -1.94% | 28,521 |
| Nov 10, 2025 | 17,990.00 | 18,390.00 | 17,300.00 | 17,540.00 | 16,831.49 | -2.50% | 29,096 |
| Nov 7, 2025 | 17,000.00 | 18,200.00 | 17,000.00 | 17,990.00 | 17,263.31 | 4.05% | 75,473 |
| Nov 6, 2025 | 17,080.00 | 17,340.00 | 16,860.00 | 17,290.00 | 16,591.59 | 1.71% | 16,771 |
| Nov 5, 2025 | 17,380.00 | 17,380.00 | 16,450.00 | 17,000.00 | 16,313.30 | -1.73% | 34,600 |
| Nov 4, 2025 | 17,570.00 | 17,570.00 | 17,070.00 | 17,300.00 | 16,601.18 | -1.26% | 32,365 |
| Nov 3, 2025 | 17,900.00 | 17,900.00 | 17,490.00 | 17,520.00 | 16,812.30 | -0.90% | 28,694 |
| Oct 31, 2025 | 17,250.00 | 17,700.00 | 17,100.00 | 17,680.00 | 16,965.83 | 2.49% | 30,534 |
| Oct 30, 2025 | 18,100.00 | 18,100.00 | 17,010.00 | 17,250.00 | 16,553.20 | -4.75% | 80,811 |
| Oct 29, 2025 | 17,850.00 | 18,190.00 | 17,700.00 | 18,110.00 | 17,378.46 | 0.61% | 39,565 |
| Oct 28, 2025 | 17,880.00 | 18,020.00 | 17,600.00 | 18,000.00 | 17,272.91 | 0.33% | 39,873 |
| Oct 27, 2025 | 17,810.00 | 17,960.00 | 17,400.00 | 17,940.00 | 17,215.33 | 1.18% | 27,405 |
| Oct 24, 2025 | 17,680.00 | 17,950.00 | 17,510.00 | 17,730.00 | 17,013.81 | 0.74% | 23,372 |
| Oct 23, 2025 | 18,000.00 | 18,220.00 | 17,550.00 | 17,600.00 | 16,889.06 | -2.22% | 21,060 |
| Oct 22, 2025 | 17,900.00 | 18,150.00 | 17,570.00 | 18,000.00 | 17,272.91 | 0.39% | 26,593 |
| Oct 21, 2025 | 17,980.00 | 18,440.00 | 17,830.00 | 17,930.00 | 17,205.73 | 0.11% | 40,858 |
| Oct 20, 2025 | 17,280.00 | 18,000.00 | 17,240.00 | 17,910.00 | 17,186.54 | 2.17% | 41,800 |
| Oct 17, 2025 | 18,030.00 | 18,030.00 | 17,400.00 | 17,530.00 | 16,821.89 | -1.79% | 54,274 |
| Oct 16, 2025 | 18,120.00 | 18,220.00 | 17,820.00 | 17,850.00 | 17,128.97 | -2.03% | 40,625 |
| Oct 15, 2025 | 18,300.00 | 18,300.00 | 18,000.00 | 18,220.00 | 17,484.02 | 0.05% | 23,078 |
| Oct 14, 2025 | 18,790.00 | 19,100.00 | 17,970.00 | 18,210.00 | 17,474.42 | -3.19% | 92,214 |
| Oct 13, 2025 | 18,700.00 | 18,970.00 | 18,480.00 | 18,810.00 | 18,050.19 | -2.08% | 52,153 |
| Oct 10, 2025 | 19,750.00 | 20,000.00 | 19,140.00 | 19,210.00 | 18,434.03 | -4.43% | 75,238 |