i-Scream Media CO., LTD. (KOSDAQ:461300)
South Korea
· Delayed Price · Currency is KRW 18,190
+1,040 (6.06%)
Apr 28, 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 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 |
| 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 |