i-Scream Media CO., LTD. (KOSDAQ:461300)
South Korea
· Delayed Price · Currency is KRW 17,320
+10 (0.06%)
At close: Dec 5, 2025
i-Scream Media CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,320.00 | 17,380.00 | 17,150.00 | 17,320.00 | 17,320.00 | 0.06% | 5,496 |
| Dec 4, 2025 | 17,320.00 | 17,320.00 | 17,130.00 | 17,310.00 | 17,310.00 | 0.52% | 8,853 |
| Dec 3, 2025 | 17,280.00 | 17,320.00 | 17,180.00 | 17,220.00 | 17,220.00 | 0.35% | 9,554 |
| Dec 2, 2025 | 17,290.00 | 17,810.00 | 17,130.00 | 17,160.00 | 17,160.00 | -0.69% | 23,534 |
| Dec 1, 2025 | 17,400.00 | 17,680.00 | 17,140.00 | 17,280.00 | 17,280.00 | -0.58% | 22,525 |
| Nov 28, 2025 | 17,440.00 | 17,600.00 | 17,100.00 | 17,380.00 | 17,380.00 | -1.14% | 30,388 |
| Nov 27, 2025 | 17,670.00 | 17,850.00 | 17,520.00 | 17,580.00 | 17,580.00 | -1.73% | 12,420 |
| Nov 26, 2025 | 17,610.00 | 17,900.00 | 17,590.00 | 17,890.00 | 17,890.00 | 1.59% | 15,440 |
| Nov 25, 2025 | 17,300.00 | 17,640.00 | 17,300.00 | 17,610.00 | 17,610.00 | 2.03% | 9,488 |
| Nov 24, 2025 | 17,600.00 | 17,640.00 | 17,260.00 | 17,260.00 | 17,260.00 | -1.20% | 15,077 |
| Nov 21, 2025 | 17,700.00 | 17,770.00 | 17,240.00 | 17,470.00 | 17,470.00 | -2.13% | 24,257 |
| Nov 20, 2025 | 17,910.00 | 18,120.00 | 17,570.00 | 17,850.00 | 17,850.00 | -1.76% | 32,510 |
| Nov 19, 2025 | 17,720.00 | 18,190.00 | 17,220.00 | 18,170.00 | 18,170.00 | 2.08% | 40,714 |
| Nov 18, 2025 | 18,020.00 | 18,170.00 | 17,550.00 | 17,800.00 | 17,800.00 | -1.11% | 40,473 |
| Nov 17, 2025 | 18,270.00 | 18,480.00 | 17,860.00 | 18,000.00 | 18,000.00 | -0.99% | 40,627 |
| Nov 14, 2025 | 17,920.00 | 18,730.00 | 17,870.00 | 18,180.00 | 18,180.00 | 1.39% | 69,434 |
| Nov 13, 2025 | 18,000.00 | 18,060.00 | 17,790.00 | 17,930.00 | 17,930.00 | -0.39% | 15,611 |
| Nov 12, 2025 | 17,300.00 | 18,170.00 | 17,290.00 | 18,000.00 | 18,000.00 | 4.65% | 48,426 |
| Nov 11, 2025 | 17,640.00 | 17,660.00 | 17,160.00 | 17,200.00 | 17,200.00 | -1.94% | 28,521 |
| Nov 10, 2025 | 17,990.00 | 18,390.00 | 17,300.00 | 17,540.00 | 17,540.00 | -2.50% | 29,096 |
| Nov 7, 2025 | 17,000.00 | 18,200.00 | 17,000.00 | 17,990.00 | 17,990.00 | 4.05% | 75,473 |
| Nov 6, 2025 | 17,080.00 | 17,340.00 | 16,860.00 | 17,290.00 | 17,290.00 | 1.71% | 16,771 |
| Nov 5, 2025 | 17,380.00 | 17,380.00 | 16,450.00 | 17,000.00 | 17,000.00 | -1.73% | 34,600 |
| Nov 4, 2025 | 17,570.00 | 17,570.00 | 17,070.00 | 17,300.00 | 17,300.00 | -1.26% | 32,365 |
| Nov 3, 2025 | 17,900.00 | 17,900.00 | 17,490.00 | 17,520.00 | 17,520.00 | -0.90% | 28,694 |
| Oct 31, 2025 | 17,250.00 | 17,700.00 | 17,100.00 | 17,680.00 | 17,680.00 | 2.49% | 30,534 |
| Oct 30, 2025 | 18,100.00 | 18,100.00 | 17,010.00 | 17,250.00 | 17,250.00 | -4.75% | 80,811 |
| Oct 29, 2025 | 17,850.00 | 18,190.00 | 17,700.00 | 18,110.00 | 18,110.00 | 0.61% | 39,565 |
| Oct 28, 2025 | 17,880.00 | 18,020.00 | 17,600.00 | 18,000.00 | 18,000.00 | 0.33% | 39,873 |
| Oct 27, 2025 | 17,810.00 | 17,960.00 | 17,400.00 | 17,940.00 | 17,940.00 | 1.18% | 27,405 |
| Oct 24, 2025 | 17,680.00 | 17,950.00 | 17,510.00 | 17,730.00 | 17,730.00 | 0.74% | 23,372 |
| Oct 23, 2025 | 18,000.00 | 18,220.00 | 17,550.00 | 17,600.00 | 17,600.00 | -2.22% | 21,060 |
| Oct 22, 2025 | 17,900.00 | 18,150.00 | 17,570.00 | 18,000.00 | 18,000.00 | 0.39% | 26,593 |
| Oct 21, 2025 | 17,980.00 | 18,440.00 | 17,830.00 | 17,930.00 | 17,930.00 | 0.11% | 40,858 |
| Oct 20, 2025 | 17,280.00 | 18,000.00 | 17,240.00 | 17,910.00 | 17,910.00 | 2.17% | 41,800 |
| Oct 17, 2025 | 18,030.00 | 18,030.00 | 17,400.00 | 17,530.00 | 17,530.00 | -1.79% | 54,274 |
| Oct 16, 2025 | 18,120.00 | 18,220.00 | 17,820.00 | 17,850.00 | 17,850.00 | -2.03% | 40,625 |
| Oct 15, 2025 | 18,300.00 | 18,300.00 | 18,000.00 | 18,220.00 | 18,220.00 | 0.05% | 23,078 |
| Oct 14, 2025 | 18,790.00 | 19,100.00 | 17,970.00 | 18,210.00 | 18,210.00 | -3.19% | 92,214 |
| Oct 13, 2025 | 18,700.00 | 18,970.00 | 18,480.00 | 18,810.00 | 18,810.00 | -2.08% | 52,153 |
| Oct 10, 2025 | 19,750.00 | 20,000.00 | 19,140.00 | 19,210.00 | 19,210.00 | -4.43% | 75,238 |
| Oct 2, 2025 | 20,350.00 | 20,550.00 | 19,820.00 | 20,100.00 | 20,100.00 | -1.47% | 85,848 |
| Oct 1, 2025 | 20,600.00 | 20,800.00 | 19,970.00 | 20,400.00 | 20,400.00 | -1.69% | 145,472 |
| Sep 30, 2025 | 21,350.00 | 21,700.00 | 20,400.00 | 20,750.00 | 20,750.00 | -3.94% | 76,102 |
| Sep 29, 2025 | 23,050.00 | 23,100.00 | 21,400.00 | 21,600.00 | 21,600.00 | -15.13% | 280,170 |
| Sep 26, 2025 | 25,650.00 | 26,350.00 | 24,700.00 | 25,450.00 | 24,264.00 | -3.23% | 131,860 |
| Sep 25, 2025 | 25,650.00 | 27,550.00 | 25,200.00 | 26,300.00 | 25,074.39 | 3.34% | 308,616 |
| Sep 24, 2025 | 24,700.00 | 25,550.00 | 24,450.00 | 25,450.00 | 24,264.00 | 1.80% | 123,431 |
| Sep 23, 2025 | 27,050.00 | 27,200.00 | 24,300.00 | 25,000.00 | 23,834.97 | -4.94% | 305,220 |
| Sep 22, 2025 | 24,650.00 | 26,950.00 | 23,950.00 | 26,300.00 | 25,074.39 | 19.55% | 575,104 |
| Sep 19, 2025 | 22,000.00 | 22,150.00 | 21,550.00 | 22,000.00 | 20,974.77 | - | 20,380 |
| Sep 18, 2025 | 22,600.00 | 23,100.00 | 21,800.00 | 22,000.00 | 20,974.77 | -2.65% | 41,096 |
| Sep 17, 2025 | 23,450.00 | 23,450.00 | 22,050.00 | 22,600.00 | 21,546.81 | -2.80% | 57,857 |
| Sep 16, 2025 | 22,450.00 | 23,600.00 | 22,150.00 | 23,250.00 | 22,166.52 | 4.49% | 153,710 |
| Sep 15, 2025 | 20,300.00 | 22,400.00 | 20,300.00 | 22,250.00 | 21,213.12 | 9.61% | 160,230 |
| Sep 12, 2025 | 20,250.00 | 20,450.00 | 19,990.00 | 20,300.00 | 19,354.00 | 0.25% | 17,941 |
| Sep 11, 2025 | 20,200.00 | 20,350.00 | 19,940.00 | 20,250.00 | 19,306.33 | - | 13,852 |
| Sep 10, 2025 | 20,450.00 | 20,500.00 | 19,930.00 | 20,250.00 | 19,306.33 | -0.25% | 25,066 |
| Sep 9, 2025 | 20,400.00 | 20,450.00 | 19,900.00 | 20,300.00 | 19,354.00 | 0.25% | 13,585 |
| Sep 8, 2025 | 20,200.00 | 20,750.00 | 19,990.00 | 20,250.00 | 19,306.33 | 0.50% | 17,580 |
| Sep 5, 2025 | 20,600.00 | 20,600.00 | 20,000.00 | 20,150.00 | 19,210.99 | -0.74% | 11,165 |
| Sep 4, 2025 | 19,680.00 | 20,550.00 | 19,350.00 | 20,300.00 | 19,354.00 | 5.18% | 27,018 |
| Sep 3, 2025 | 19,690.00 | 19,850.00 | 19,130.00 | 19,300.00 | 18,400.60 | -1.98% | 20,779 |
| Sep 2, 2025 | 20,250.00 | 20,400.00 | 19,400.00 | 19,690.00 | 18,772.42 | -3.00% | 29,169 |
| Sep 1, 2025 | 20,600.00 | 20,700.00 | 19,810.00 | 20,300.00 | 19,354.00 | -0.73% | 64,826 |
| Aug 29, 2025 | 19,500.00 | 20,550.00 | 19,500.00 | 20,450.00 | 19,497.01 | 4.12% | 36,093 |
| Aug 28, 2025 | 19,600.00 | 19,650.00 | 19,070.00 | 19,640.00 | 18,724.75 | 1.97% | 21,864 |
| Aug 27, 2025 | 19,150.00 | 19,420.00 | 18,900.00 | 19,260.00 | 18,362.46 | 1.80% | 26,928 |
| Aug 26, 2025 | 18,820.00 | 19,050.00 | 18,720.00 | 18,920.00 | 18,038.31 | 0.53% | 21,712 |
| Aug 25, 2025 | 18,620.00 | 18,950.00 | 18,620.00 | 18,820.00 | 17,942.97 | 1.73% | 22,402 |
| Aug 22, 2025 | 18,370.00 | 18,830.00 | 17,850.00 | 18,500.00 | 17,637.88 | 2.95% | 47,105 |
| Aug 21, 2025 | 18,360.00 | 18,900.00 | 17,680.00 | 17,970.00 | 17,132.58 | -1.32% | 30,596 |
| Aug 20, 2025 | 18,190.00 | 18,470.00 | 17,180.00 | 18,210.00 | 17,361.39 | -2.36% | 123,347 |
| Aug 19, 2025 | 19,510.00 | 19,700.00 | 18,280.00 | 18,650.00 | 17,780.89 | -4.06% | 58,633 |
| Aug 18, 2025 | 20,750.00 | 20,750.00 | 18,600.00 | 19,440.00 | 18,534.07 | -6.31% | 106,757 |
| Aug 14, 2025 | 21,800.00 | 22,800.00 | 20,100.00 | 20,750.00 | 19,783.03 | -5.03% | 126,195 |
| Aug 13, 2025 | 21,500.00 | 22,150.00 | 21,300.00 | 21,850.00 | 20,831.76 | 1.16% | 25,752 |
| Aug 12, 2025 | 21,400.00 | 21,900.00 | 21,400.00 | 21,600.00 | 20,593.41 | 0.70% | 17,270 |
| Aug 11, 2025 | 21,450.00 | 22,500.00 | 21,150.00 | 21,450.00 | 20,450.40 | 1.66% | 39,505 |
| Aug 8, 2025 | 21,900.00 | 23,100.00 | 19,720.00 | 21,100.00 | 20,116.72 | -2.54% | 370,519 |
| Aug 7, 2025 | 21,100.00 | 22,400.00 | 21,000.00 | 21,650.00 | 20,641.08 | 3.34% | 68,137 |
| Aug 6, 2025 | 20,800.00 | 21,050.00 | 20,600.00 | 20,950.00 | 19,973.71 | - | 11,586 |
| Aug 5, 2025 | 20,850.00 | 21,200.00 | 20,500.00 | 20,950.00 | 19,973.71 | 0.96% | 19,769 |
| Aug 4, 2025 | 20,500.00 | 21,400.00 | 20,250.00 | 20,750.00 | 19,783.03 | 1.22% | 40,639 |
| Aug 1, 2025 | 21,400.00 | 21,400.00 | 20,300.00 | 20,500.00 | 19,544.68 | -4.65% | 36,525 |
| Jul 31, 2025 | 20,550.00 | 21,750.00 | 20,550.00 | 21,500.00 | 20,498.07 | 3.86% | 51,534 |
| Jul 30, 2025 | 20,350.00 | 20,850.00 | 20,350.00 | 20,700.00 | 19,735.36 | -0.24% | 18,410 |
| Jul 29, 2025 | 20,000.00 | 20,900.00 | 19,910.00 | 20,750.00 | 19,783.03 | 2.72% | 24,177 |
| Jul 28, 2025 | 20,600.00 | 20,750.00 | 20,200.00 | 20,200.00 | 19,258.66 | -2.18% | 22,880 |
| Jul 25, 2025 | 20,450.00 | 20,850.00 | 20,450.00 | 20,650.00 | 19,687.69 | 0.24% | 22,361 |
| Jul 24, 2025 | 19,600.00 | 20,700.00 | 19,600.00 | 20,600.00 | 19,640.02 | 4.04% | 32,017 |
| Jul 23, 2025 | 19,700.00 | 19,900.00 | 19,200.00 | 19,800.00 | 18,877.30 | 0.81% | 33,292 |
| Jul 22, 2025 | 19,470.00 | 20,000.00 | 19,100.00 | 19,640.00 | 18,724.75 | 1.08% | 40,276 |
| Jul 21, 2025 | 20,700.00 | 20,700.00 | 19,340.00 | 19,430.00 | 18,524.54 | -5.68% | 86,656 |
| Jul 18, 2025 | 20,400.00 | 20,850.00 | 20,000.00 | 20,600.00 | 19,640.02 | 0.49% | 37,155 |
| Jul 17, 2025 | 20,800.00 | 21,050.00 | 20,150.00 | 20,500.00 | 19,544.68 | -2.15% | 88,596 |
| Jul 16, 2025 | 21,850.00 | 22,200.00 | 20,500.00 | 20,950.00 | 19,973.71 | -4.99% | 99,102 |
| Jul 15, 2025 | 22,300.00 | 22,800.00 | 21,700.00 | 22,050.00 | 21,022.44 | -2.43% | 46,250 |
| Jul 14, 2025 | 22,500.00 | 22,700.00 | 21,400.00 | 22,600.00 | 21,546.81 | -0.44% | 59,113 |
| Jul 11, 2025 | 21,900.00 | 23,300.00 | 21,750.00 | 22,700.00 | 21,642.15 | 2.02% | 73,184 |