iFamilySC Co., Ltd. (KOSDAQ:114840)
South Korea · Delayed Price · Currency is KRW 22,650
-200 (-0.88%)
Last updated: Sep 17, 2025, 12:46 PM KST
iFamilySC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 22,750.00 | 23,350.00 | 22,600.00 | 23,350.00 | 23,350.00 | 1.97% | 74,838 |
| Sep 18, 2025 | 23,200.00 | 23,250.00 | 22,450.00 | 22,900.00 | 22,900.00 | 1.10% | 73,710 |
| Sep 17, 2025 | 22,900.00 | 23,150.00 | 22,500.00 | 22,650.00 | 22,650.00 | -0.88% | 58,611 |
| Sep 16, 2025 | 23,300.00 | 23,700.00 | 22,650.00 | 22,850.00 | 22,850.00 | -1.72% | 78,319 |
| Sep 15, 2025 | 23,350.00 | 23,650.00 | 22,550.00 | 23,250.00 | 23,250.00 | -1.90% | 204,165 |
| Sep 12, 2025 | 23,650.00 | 24,150.00 | 23,350.00 | 23,700.00 | 23,700.00 | 1.07% | 187,969 |
| Sep 11, 2025 | 23,900.00 | 24,150.00 | 23,200.00 | 23,450.00 | 23,450.00 | -1.88% | 192,617 |
| Sep 10, 2025 | 25,000.00 | 25,000.00 | 23,650.00 | 23,900.00 | 23,900.00 | -2.65% | 99,330 |
| Sep 9, 2025 | 24,000.00 | 25,000.00 | 23,750.00 | 24,550.00 | 24,550.00 | 2.94% | 142,342 |
| Sep 8, 2025 | 24,600.00 | 24,600.00 | 23,450.00 | 23,850.00 | 23,850.00 | -3.25% | 233,722 |
| Sep 5, 2025 | 24,850.00 | 25,050.00 | 24,375.00 | 24,650.00 | 24,650.00 | -0.60% | 119,235 |
| Sep 4, 2025 | 24,800.00 | 25,500.00 | 24,650.00 | 24,800.00 | 24,800.00 | -0.80% | 104,940 |
| Sep 3, 2025 | 24,700.00 | 25,650.00 | 24,550.00 | 25,000.00 | 25,000.00 | -0.99% | 210,579 |
| Sep 2, 2025 | 26,500.00 | 26,500.00 | 25,100.00 | 25,250.00 | 25,250.00 | -6.48% | 385,750 |
| Sep 1, 2025 | 26,050.00 | 27,000.00 | 24,350.00 | 27,000.00 | 27,000.00 | 3.85% | 264,923 |
| Aug 29, 2025 | 25,150.00 | 26,150.00 | 24,750.00 | 26,000.00 | 26,000.00 | 5.69% | 281,532 |
| Aug 28, 2025 | 23,100.00 | 24,950.00 | 23,050.00 | 24,600.00 | 24,600.00 | 3.36% | 242,765 |
| Aug 27, 2025 | 23,550.00 | 24,700.00 | 23,250.00 | 23,800.00 | 23,800.00 | 0.42% | 290,404 |
| Aug 26, 2025 | 23,250.00 | 24,000.00 | 23,150.00 | 23,700.00 | 23,700.00 | 0.64% | 157,304 |
| Aug 25, 2025 | 23,100.00 | 23,950.00 | 22,500.00 | 23,550.00 | 23,550.00 | 2.61% | 269,314 |
| Aug 22, 2025 | 21,300.00 | 23,200.00 | 21,250.00 | 22,950.00 | 22,950.00 | 7.24% | 366,713 |
| Aug 21, 2025 | 19,570.00 | 21,550.00 | 19,460.00 | 21,400.00 | 21,400.00 | 9.24% | 601,751 |
| Aug 20, 2025 | 18,750.00 | 19,930.00 | 18,160.00 | 19,590.00 | 19,590.00 | 4.31% | 266,448 |
| Aug 19, 2025 | 18,600.00 | 19,070.00 | 18,340.00 | 18,780.00 | 18,780.00 | -0.11% | 107,277 |
| Aug 18, 2025 | 17,770.00 | 19,280.00 | 17,540.00 | 18,800.00 | 18,800.00 | 8.86% | 430,855 |
| Aug 14, 2025 | 17,520.00 | 17,700.00 | 16,550.00 | 17,270.00 | 17,270.00 | -1.71% | 137,835 |
| Aug 13, 2025 | 17,050.00 | 17,640.00 | 16,540.00 | 17,570.00 | 17,570.00 | 3.05% | 197,236 |
| Aug 12, 2025 | 17,370.00 | 17,640.00 | 17,000.00 | 17,050.00 | 17,050.00 | -1.84% | 99,811 |
| Aug 11, 2025 | 17,800.00 | 17,800.00 | 17,100.00 | 17,370.00 | 17,370.00 | -1.64% | 98,761 |
| Aug 8, 2025 | 17,390.00 | 17,880.00 | 17,110.00 | 17,660.00 | 17,660.00 | 2.14% | 246,089 |
| Aug 7, 2025 | 16,390.00 | 17,580.00 | 16,290.00 | 17,290.00 | 17,290.00 | 8.81% | 314,713 |
| Aug 6, 2025 | 15,760.00 | 15,960.00 | 15,520.00 | 15,890.00 | 15,890.00 | 1.79% | 76,878 |
| Aug 5, 2025 | 15,700.00 | 15,890.00 | 15,600.00 | 15,610.00 | 15,610.00 | -0.45% | 50,276 |
| Aug 4, 2025 | 15,380.00 | 15,710.00 | 15,200.00 | 15,680.00 | 15,680.00 | 1.82% | 53,595 |
| Aug 1, 2025 | 15,930.00 | 16,110.00 | 15,190.00 | 15,400.00 | 15,400.00 | -4.41% | 109,900 |
| Jul 31, 2025 | 16,140.00 | 16,430.00 | 16,000.00 | 16,110.00 | 16,110.00 | 0.44% | 54,520 |
| Jul 30, 2025 | 15,960.00 | 16,260.00 | 15,960.00 | 16,040.00 | 16,040.00 | -0.31% | 61,975 |
| Jul 29, 2025 | 15,990.00 | 16,340.00 | 15,960.00 | 16,090.00 | 16,090.00 | 0.37% | 41,877 |
| Jul 28, 2025 | 16,540.00 | 16,640.00 | 15,990.00 | 16,030.00 | 16,030.00 | -2.97% | 57,930 |
| Jul 25, 2025 | 16,380.00 | 16,580.00 | 16,310.00 | 16,520.00 | 16,520.00 | 0.73% | 29,805 |
| Jul 24, 2025 | 16,820.00 | 17,000.00 | 16,260.00 | 16,400.00 | 16,400.00 | -2.44% | 74,734 |
| Jul 23, 2025 | 16,960.00 | 17,180.00 | 16,710.00 | 16,810.00 | 16,810.00 | -0.47% | 44,488 |
| Jul 22, 2025 | 17,310.00 | 17,350.00 | 16,820.00 | 16,890.00 | 16,890.00 | -2.03% | 55,052 |
| Jul 21, 2025 | 17,090.00 | 17,330.00 | 17,000.00 | 17,240.00 | 17,240.00 | 0.47% | 58,501 |
| Jul 18, 2025 | 17,230.00 | 17,290.00 | 16,710.00 | 17,160.00 | 17,160.00 | -0.35% | 115,469 |
| Jul 17, 2025 | 17,240.00 | 17,330.00 | 16,910.00 | 17,220.00 | 17,220.00 | -0.29% | 57,959 |
| Jul 16, 2025 | 17,690.00 | 17,930.00 | 17,160.00 | 17,270.00 | 17,270.00 | -1.71% | 124,316 |
| Jul 15, 2025 | 18,190.00 | 18,250.00 | 17,350.00 | 17,570.00 | 17,570.00 | -3.73% | 236,387 |
| Jul 14, 2025 | 18,760.00 | 18,760.00 | 18,190.00 | 18,250.00 | 18,250.00 | -0.27% | 77,969 |
| Jul 11, 2025 | 18,130.00 | 18,700.00 | 17,890.00 | 18,300.00 | 18,300.00 | 1.10% | 152,019 |