i-Scream Media Co., Ltd. 461300
KRX · South Korea · Technology Services
KRW 18,430.00+250.00 (+1.38%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 18,180.00 | -0.05% | KRW 18,310.00 | KRW 18,500.00 | KRW 18,100.00 | 12.32K |
| 2026-09-30 | KRW 18,190.00 | -1.78% | KRW 18,600.00 | KRW 18,720.00 | KRW 18,100.00 | 26.39K |
| 2026-09-29 | KRW 18,520.00 | -2.32% | KRW 18,970.00 | KRW 18,980.00 | KRW 18,470.00 | 17.57K |
| 2026-09-28 | KRW 18,960.00 | +2.05% | KRW 18,880.00 | KRW 19,160.00 |
| KRW 18,470.00 |
| 30.20K |
| 2026-09-23 | KRW 18,580.00 | +0.11% | KRW 18,850.00 | KRW 18,850.00 | KRW 18,470.00 | 16.88K |
| 2026-09-22 | KRW 18,560.00 | -0.11% | KRW 18,680.00 | KRW 18,680.00 | KRW 18,500.00 | 14.39K |
| 2026-09-21 | KRW 18,580.00 | -0.43% | KRW 18,670.00 | KRW 18,790.00 | KRW 18,390.00 | 17.65K |
| 2026-09-18 | KRW 18,660.00 | +0.92% | KRW 18,470.00 | KRW 18,840.00 | KRW 18,470.00 | 13.52K |
| 2026-09-17 | KRW 18,490.00 | +1.04% | KRW 18,410.00 | KRW 18,700.00 | KRW 18,350.00 | 21.15K |
| 2026-09-16 | KRW 18,300.00 | -4.19% | KRW 19,210.00 | KRW 19,320.00 | KRW 18,300.00 | 38.24K |
| 2026-09-15 | KRW 19,100.00 | -0.62% | KRW 19,220.00 | KRW 19,330.00 | KRW 18,920.00 | 18.60K |
| 2026-09-14 | KRW 19,220.00 | +0.10% | KRW 19,280.00 | KRW 19,470.00 | KRW 18,840.00 | 19.30K |
| 2026-09-11 | KRW 19,200.00 | -0.36% | KRW 18,930.00 | KRW 19,440.00 | KRW 18,930.00 | 21.49K |
| 2026-09-10 | KRW 19,270.00 | +1.15% | KRW 19,050.00 | KRW 19,530.00 | KRW 18,820.00 | 21.62K |
| 2026-09-09 | KRW 19,050.00 | +0.47% | KRW 18,960.00 | KRW 19,230.00 | KRW 18,870.00 | 28.55K |
| 2026-09-08 | KRW 18,960.00 | -0.21% | KRW 19,000.00 | KRW 19,340.00 | KRW 18,950.00 | 21.83K |
| 2026-09-07 | KRW 19,000.00 | -2.76% | KRW 19,620.00 | KRW 19,630.00 | KRW 19,000.00 | 32.77K |
| 2026-09-04 | KRW 19,540.00 | +0.98% | KRW 19,350.00 | KRW 19,640.00 | KRW 19,300.00 | 22.64K |
| 2026-09-03 | KRW 19,350.00 | +0.21% | KRW 19,310.00 | KRW 19,750.00 | KRW 19,030.00 | 43.42K |
| 2026-09-02 | KRW 19,310.00 | -0.82% | KRW 19,470.00 | KRW 19,610.00 | KRW 19,290.00 | 24.71K |
| 2026-09-01 | KRW 19,470.00 | +0.36% | KRW 19,440.00 | KRW 19,740.00 | KRW 19,220.00 | 23.15K |
| 2026-08-31 | KRW 19,400.00 | -0.82% | KRW 19,700.00 | KRW 19,700.00 | KRW 19,050.00 | 21.33K |
| 2026-08-28 | KRW 19,560.00 | +1.88% | KRW 19,200.00 | KRW 19,590.00 | KRW 19,070.00 | 20.17K |
| 2026-08-27 | KRW 19,200.00 | -1.54% | KRW 19,560.00 | KRW 19,730.00 | KRW 19,000.00 | 38.49K |
| 2026-08-26 | KRW 19,500.00 | +2.58% | KRW 19,010.00 | KRW 19,690.00 | KRW 18,860.00 | 57.58K |
| 2026-08-25 | KRW 19,010.00 | +2.92% | KRW 18,460.00 | KRW 19,080.00 | KRW 18,130.00 | 50.64K |
| 2026-08-24 | KRW 18,470.00 | +0.93% | KRW 18,380.00 | KRW 18,700.00 | KRW 18,090.00 | 30.04K |
| 2026-08-21 | KRW 18,300.00 | +5.60% | KRW 17,990.00 | KRW 18,480.00 | KRW 17,350.00 | 65.59K |
| 2026-08-20 | KRW 17,330.00 | +0.58% | KRW 17,700.00 | KRW 17,700.00 | KRW 17,050.00 | 17.97K |
| 2026-08-19 | KRW 17,230.00 | -1.49% | KRW 17,860.00 | KRW 17,860.00 | KRW 16,990.00 | 35.36K |
| 2026-08-18 | KRW 17,490.00 | -3.90% | KRW 18,380.00 | KRW 18,390.00 | KRW 17,350.00 | 29.63K |
| 2026-08-14 | KRW 18,200.00 | +2.94% | KRW 17,690.00 | KRW 18,510.00 | KRW 17,490.00 | 77.53K |
| 2026-08-13 | KRW 17,680.00 | +0.40% | KRW 17,750.00 | KRW 17,900.00 | KRW 17,500.00 | 22.56K |
| 2026-08-12 | KRW 17,610.00 | -3.40% | KRW 18,480.00 | KRW 18,480.00 | KRW 17,430.00 | 33.70K |
| 2026-08-11 | KRW 18,230.00 | -1.09% | KRW 18,430.00 | KRW 18,950.00 | KRW 18,150.00 | 46.14K |
| 2026-08-10 | KRW 18,430.00 | +2.39% | KRW 18,490.00 | KRW 18,740.00 | KRW 18,120.00 | 86.81K |
| 2026-08-07 | KRW 18,000.00 | +8.37% | KRW 16,620.00 | KRW 18,050.00 | KRW 16,540.00 | 102.96K |
| 2026-08-06 | KRW 16,610.00 | -0.06% | KRW 16,500.00 | KRW 16,880.00 | KRW 16,430.00 | 19.08K |
| 2026-08-05 | KRW 16,620.00 | +2.53% | KRW 16,300.00 | KRW 16,680.00 | KRW 16,300.00 | 15.06K |
| 2026-08-04 | KRW 16,210.00 | +4.92% | KRW 15,450.00 | KRW 16,210.00 | KRW 15,450.00 | 24.33K |
| 2026-08-03 | KRW 15,450.00 | -1.47% | KRW 15,680.00 | KRW 15,970.00 | KRW 15,320.00 | 16.40K |
| 2026-07-31 | KRW 15,680.00 | +2.02% | KRW 15,600.00 | KRW 15,940.00 | KRW 15,080.00 | 38.56K |
| 2026-07-30 | KRW 15,370.00 | -0.65% | KRW 15,000.00 | KRW 15,800.00 | KRW 15,000.00 | 15.33K |
| 2026-07-29 | KRW 15,470.00 | -1.78% | KRW 15,880.00 | KRW 16,270.00 | KRW 15,180.00 | 25.64K |
| 2026-07-28 | KRW 15,750.00 | -3.55% | KRW 16,330.00 | KRW 16,330.00 | KRW 15,700.00 | 8.99K |
| 2026-07-27 | KRW 16,330.00 | +0.74% | KRW 16,240.00 | KRW 16,750.00 | KRW 16,210.00 | 9.89K |
| 2026-07-24 | KRW 16,210.00 | -1.16% | KRW 16,420.00 | KRW 16,570.00 | KRW 16,020.00 | 14.18K |
| 2026-07-23 | KRW 16,400.00 | +3.27% | KRW 15,880.00 | KRW 16,440.00 | KRW 15,880.00 | 15.35K |
| 2026-07-22 | KRW 15,880.00 | +2.72% | KRW 15,470.00 | KRW 16,050.00 | KRW 15,460.00 | 14.07K |
| 2026-07-21 | KRW 15,460.00 | -0.19% | KRW 15,430.00 | KRW 15,920.00 | KRW 15,100.00 | 14.20K |
| 2026-07-20 | KRW 15,490.00 | -0.83% | KRW 15,620.00 | KRW 15,910.00 | KRW 15,430.00 | 30.29K |
| 2026-07-16 | KRW 15,620.00 | +0.90% | KRW 15,720.00 | KRW 15,950.00 | KRW 15,490.00 | 12.97K |
| 2026-07-15 | KRW 15,480.00 | +0.78% | KRW 15,510.00 | KRW 15,730.00 | KRW 15,300.00 | 28.91K |
| 2026-07-14 | KRW 15,360.00 | -3.40% | KRW 15,890.00 | KRW 15,890.00 | KRW 15,200.00 | 35.30K |
| 2026-07-13 | KRW 15,900.00 | +0.25% | KRW 15,860.00 | KRW 16,860.00 | KRW 15,560.00 | 23.57K |
| 2026-07-10 | KRW 15,860.00 | +0.95% | KRW 15,710.00 | KRW 16,130.00 | KRW 15,710.00 | 25.28K |
| 2026-07-09 | KRW 15,710.00 | -4.15% | KRW 16,370.00 | KRW 16,480.00 | KRW 15,700.00 | 36.13K |
| 2026-07-08 | KRW 16,390.00 | +1.11% | KRW 16,210.00 | KRW 16,630.00 | KRW 16,060.00 | 23.01K |
| 2026-07-07 | KRW 16,210.00 | -0.86% | KRW 16,350.00 | KRW 16,800.00 | KRW 16,000.00 | 51.85K |
| 2026-07-06 | KRW 16,350.00 | -0.73% | KRW 16,470.00 | KRW 17,130.00 | KRW 16,220.00 | 43.18K |
| 2026-07-03 | KRW 16,470.00 | +1.23% | KRW 16,350.00 | KRW 16,560.00 | KRW 15,800.00 | 37.89K |
| 2026-07-02 | KRW 16,270.00 | -1.51% | KRW 16,550.00 | KRW 16,720.00 | KRW 16,060.00 | 26.23K |
| 2026-07-01 | KRW 16,520.00 | +3.19% | KRW 15,820.00 | KRW 16,620.00 | KRW 15,820.00 | 36.14K |
| 2026-06-30 | KRW 16,010.00 | -1.90% | KRW 16,320.00 | KRW 16,690.00 | KRW 15,980.00 | 27.58K |
| 2026-06-29 | KRW 16,320.00 | -1.51% | KRW 16,300.00 | KRW 16,640.00 | KRW 15,600.00 | 55.92K |
| 2026-06-26 | KRW 16,570.00 | -1.43% | KRW 16,810.00 | KRW 16,960.00 | KRW 16,300.00 | 49.50K |
| 2026-06-25 | KRW 16,810.00 | +3.96% | KRW 16,180.00 | KRW 16,860.00 | KRW 16,170.00 | 49.07K |
| 2026-06-24 | KRW 16,170.00 | +2.99% | KRW 15,700.00 | KRW 16,220.00 | KRW 15,520.00 | 65.76K |
| 2026-06-23 | KRW 15,700.00 | -5.25% | KRW 16,380.00 | KRW 16,780.00 | KRW 15,700.00 | 88.29K |
| 2026-06-22 | KRW 16,570.00 | -2.70% | KRW 17,180.00 | KRW 17,180.00 | KRW 16,230.00 | 49.77K |
| 2026-06-19 | KRW 17,030.00 | +1.37% | KRW 16,800.00 | KRW 17,030.00 | KRW 16,320.00 | 97.15K |
| 2026-06-18 | KRW 16,800.00 | -3.89% | KRW 17,480.00 | KRW 17,710.00 | KRW 16,000.00 | 74.42K |
| 2026-06-17 | KRW 17,480.00 | +0.52% | KRW 17,650.00 | KRW 17,880.00 | KRW 17,260.00 | 25.30K |
| 2026-06-16 | KRW 17,390.00 | +3.64% | KRW 16,800.00 | KRW 17,600.00 | KRW 16,630.00 | 50.32K |
| 2026-06-15 | KRW 16,780.00 | +2.32% | KRW 16,410.00 | KRW 16,920.00 | KRW 16,330.00 | 42.03K |
| 2026-06-12 | KRW 16,400.00 | +1.55% | KRW 16,740.00 | KRW 16,740.00 | KRW 16,000.00 | 85.48K |
| 2026-06-11 | KRW 16,150.00 | -0.55% | KRW 16,100.00 | KRW 16,220.00 | KRW 15,810.00 | 67.34K |
| 2026-06-10 | KRW 16,240.00 | -2.99% | KRW 16,200.00 | KRW 16,660.00 | KRW 16,000.00 | 1 |
| 2026-06-09 | KRW 16,740.00 | +4.82% | KRW 15,970.00 | KRW 16,740.00 | KRW 15,970.00 | 65.71K |
| 2026-06-08 | KRW 15,970.00 | -6.61% | KRW 17,000.00 | KRW 17,000.00 | KRW 15,970.00 | 107.93K |
| 2026-06-05 | KRW 17,100.00 | +2.21% | KRW 16,940.00 | KRW 17,660.00 | KRW 16,510.00 | 42.56K |
| 2026-06-04 | KRW 16,730.00 | -0.42% | KRW 16,860.00 | KRW 17,040.00 | KRW 16,240.00 | 64.06K |
| 2026-06-02 | KRW 16,800.00 | +4.35% | KRW 15,810.00 | KRW 17,110.00 | KRW 15,810.00 | 70.92K |
| 2026-06-01 | KRW 16,100.00 | -2.72% | KRW 16,550.00 | KRW 17,100.00 | KRW 16,010.00 | 81.84K |
| 2026-05-29 | KRW 16,550.00 | -3.10% | KRW 17,340.00 | KRW 17,340.00 | KRW 16,250.00 | 89.39K |
| 2026-05-28 | KRW 17,080.00 | -2.23% | KRW 17,700.00 | KRW 17,700.00 | KRW 16,700.00 | 76.80K |
| 2026-05-27 | KRW 17,470.00 | -1.41% | KRW 17,710.00 | KRW 17,740.00 | KRW 16,900.00 | 72.62K |
| 2026-05-26 | KRW 17,720.00 | -4.32% | KRW 18,520.00 | KRW 18,780.00 | KRW 17,700.00 | 93.28K |
| 2026-05-22 | KRW 18,520.00 | +2.04% | KRW 18,390.00 | KRW 18,690.00 | KRW 18,000.00 | 49.34K |
| 2026-05-21 | KRW 18,150.00 | +2.54% | KRW 17,710.00 | KRW 18,540.00 | KRW 17,710.00 | 58.54K |