iFamilySC Co., Ltd. (KOSDAQ:114840)
South Korea · Delayed Price · Currency is KRW 13,132
-347 (-2.57%)
At close: Dec 26, 2025
iFamilySC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 13,450.00 | 13,920.00 | 13,220.00 | 13,650.00 | 13,650.00 | 1.49% | 68,560 |
| Dec 29, 2025 | 13,200.00 | 13,630.00 | 13,080.00 | 13,450.00 | 13,450.00 | 1.51% | 69,123 |
| Dec 26, 2025 | 13,650.00 | 13,680.00 | 13,250.00 | 13,250.00 | 13,132.00 | -2.57% | 57,955 |
| Dec 24, 2025 | 14,000.00 | 14,050.00 | 13,600.00 | 13,600.00 | 13,478.88 | -2.23% | 47,364 |
| Dec 23, 2025 | 14,400.00 | 14,470.00 | 13,910.00 | 13,910.00 | 13,786.12 | -3.40% | 39,908 |
| Dec 22, 2025 | 13,930.00 | 14,660.00 | 13,930.00 | 14,400.00 | 14,271.76 | 4.42% | 72,267 |
| Dec 19, 2025 | 13,990.00 | 14,130.00 | 13,780.00 | 13,790.00 | 13,667.19 | -1.50% | 61,545 |
| Dec 18, 2025 | 14,390.00 | 14,450.00 | 13,950.00 | 14,000.00 | 13,875.32 | -2.71% | 40,234 |
| Dec 17, 2025 | 15,070.00 | 15,150.00 | 14,370.00 | 14,390.00 | 14,261.85 | -4.07% | 81,618 |
| Dec 16, 2025 | 15,000.00 | 15,160.00 | 14,850.00 | 15,000.00 | 14,866.42 | 0.27% | 46,053 |
| Dec 15, 2025 | 14,900.00 | 15,120.00 | 14,650.00 | 14,960.00 | 14,826.77 | 0.74% | 40,252 |
| Dec 12, 2025 | 15,040.00 | 15,040.00 | 14,640.00 | 14,850.00 | 14,717.75 | -0.60% | 65,430 |
| Dec 11, 2025 | 14,540.00 | 15,100.00 | 14,400.00 | 14,940.00 | 14,806.95 | 1.84% | 336,937 |
| Dec 10, 2025 | 14,600.00 | 14,790.00 | 14,520.00 | 14,670.00 | 14,539.35 | -0.54% | 41,569 |
| Dec 9, 2025 | 14,940.00 | 14,940.00 | 14,660.00 | 14,750.00 | 14,618.64 | -2.51% | 69,502 |
| Dec 8, 2025 | 15,140.00 | 15,140.00 | 14,890.00 | 15,130.00 | 14,995.26 | - | 30,869 |
| Dec 5, 2025 | 15,140.00 | 15,140.00 | 14,810.00 | 15,130.00 | 14,995.26 | 0.40% | 45,012 |
| Dec 4, 2025 | 15,040.00 | 15,130.00 | 14,840.00 | 15,070.00 | 14,935.79 | -0.40% | 41,266 |
| Dec 3, 2025 | 15,020.00 | 15,190.00 | 14,900.00 | 15,130.00 | 14,995.26 | 0.80% | 36,776 |
| Dec 2, 2025 | 15,050.00 | 15,140.00 | 14,880.00 | 15,010.00 | 14,876.33 | 0.74% | 71,911 |
| Dec 1, 2025 | 15,200.00 | 15,490.00 | 14,860.00 | 14,900.00 | 14,767.31 | -1.26% | 72,689 |
| Nov 28, 2025 | 15,030.00 | 15,220.00 | 14,970.00 | 15,090.00 | 14,955.61 | 3.14% | 57,662 |
| Nov 27, 2025 | 14,370.00 | 14,740.00 | 14,240.00 | 14,630.00 | 14,499.71 | 2.81% | 59,771 |
| Nov 26, 2025 | 13,970.00 | 14,350.00 | 13,850.00 | 14,230.00 | 14,103.27 | 2.08% | 56,935 |
| Nov 25, 2025 | 14,610.00 | 14,670.00 | 13,900.00 | 13,940.00 | 13,815.86 | -4.32% | 75,228 |
| Nov 24, 2025 | 14,610.00 | 14,690.00 | 14,230.00 | 14,570.00 | 14,440.24 | 0.14% | 65,379 |
| Nov 21, 2025 | 14,810.00 | 15,080.00 | 14,400.00 | 14,550.00 | 14,420.42 | -2.48% | 123,227 |
| Nov 20, 2025 | 14,680.00 | 15,170.00 | 14,200.00 | 14,920.00 | 14,787.13 | 2.54% | 79,814 |
| Nov 19, 2025 | 14,870.00 | 15,020.00 | 14,430.00 | 14,550.00 | 14,420.42 | -2.15% | 122,275 |
| Nov 18, 2025 | 15,410.00 | 15,470.00 | 14,830.00 | 14,870.00 | 14,737.57 | -3.32% | 92,158 |
| Nov 17, 2025 | 15,970.00 | 16,070.00 | 15,130.00 | 15,380.00 | 15,243.03 | -4.17% | 106,155 |
| Nov 14, 2025 | 15,300.00 | 16,450.00 | 14,600.00 | 16,050.00 | 15,907.06 | -0.93% | 295,766 |
| Nov 13, 2025 | 16,630.00 | 16,840.00 | 16,160.00 | 16,200.00 | 16,055.73 | -3.46% | 167,335 |
| Nov 12, 2025 | 16,630.00 | 16,910.00 | 16,560.00 | 16,780.00 | 16,630.56 | 0.90% | 55,718 |
| Nov 11, 2025 | 16,910.00 | 17,020.00 | 16,520.00 | 16,630.00 | 16,481.90 | -1.66% | 86,881 |
| Nov 10, 2025 | 16,690.00 | 17,120.00 | 16,560.00 | 16,910.00 | 16,759.41 | 1.62% | 57,102 |
| Nov 7, 2025 | 16,540.00 | 17,150.00 | 16,490.00 | 16,640.00 | 16,491.81 | -1.07% | 73,048 |
| Nov 6, 2025 | 17,360.00 | 17,360.00 | 16,700.00 | 16,820.00 | 16,670.21 | -2.04% | 74,969 |
| Nov 5, 2025 | 17,550.00 | 17,550.00 | 16,650.00 | 17,170.00 | 17,017.09 | -1.27% | 102,968 |
| Nov 4, 2025 | 17,470.00 | 17,660.00 | 17,280.00 | 17,390.00 | 17,235.13 | -0.57% | 92,508 |
| Nov 3, 2025 | 17,940.00 | 17,940.00 | 17,330.00 | 17,490.00 | 17,334.24 | -1.58% | 131,539 |
| Oct 31, 2025 | 18,290.00 | 18,300.00 | 17,670.00 | 17,770.00 | 17,611.75 | -1.17% | 124,310 |
| Oct 30, 2025 | 18,200.00 | 18,290.00 | 17,850.00 | 17,980.00 | 17,819.88 | -0.06% | 110,189 |
| Oct 29, 2025 | 18,250.00 | 18,250.00 | 17,850.00 | 17,990.00 | 17,829.79 | -0.88% | 112,933 |
| Oct 28, 2025 | 18,280.00 | 18,615.00 | 18,010.00 | 18,150.00 | 17,988.36 | -0.22% | 148,739 |
| Oct 27, 2025 | 18,360.00 | 18,390.00 | 18,000.00 | 18,190.00 | 18,028.01 | -0.44% | 101,234 |
| Oct 24, 2025 | 19,180.00 | 19,190.00 | 18,130.00 | 18,270.00 | 18,107.29 | -3.08% | 184,772 |
| Oct 23, 2025 | 19,040.00 | 19,580.00 | 18,590.00 | 18,850.00 | 18,682.13 | 4.61% | 221,321 |
| Oct 22, 2025 | 18,600.00 | 18,830.00 | 17,800.00 | 18,020.00 | 17,859.52 | -1.53% | 157,598 |
| Oct 21, 2025 | 17,880.00 | 18,550.00 | 17,860.00 | 18,300.00 | 18,137.03 | 3.33% | 158,528 |