iFamilySC Co., Ltd. (KOSDAQ:114840)
South Korea · Delayed Price · Currency is KRW 8,400.00
+160.00 (1.94%)
At close: Jul 27, 2026
iFamilySC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8,250.00 | 8,520.00 | 8,230.00 | 8,400.00 | 8,400.00 | 1.94% | 25,775 |
| Jul 24, 2026 | 8,540.00 | 8,650.00 | 8,230.00 | 8,240.00 | 8,240.00 | -2.60% | 25,155 |
| Jul 23, 2026 | 8,400.00 | 8,580.00 | 8,130.00 | 8,460.00 | 8,460.00 | 3.93% | 32,523 |
| Jul 22, 2026 | 8,130.00 | 8,400.00 | 8,130.00 | 8,140.00 | 8,140.00 | 1.88% | 41,030 |
| Jul 21, 2026 | 7,860.00 | 8,140.00 | 7,860.00 | 7,990.00 | 7,990.00 | 0.88% | 38,410 |
| Jul 20, 2026 | 8,490.00 | 8,490.00 | 7,830.00 | 7,920.00 | 7,920.00 | -7.69% | 43,877 |
| Jul 16, 2026 | 8,370.00 | 8,750.00 | 8,370.00 | 8,580.00 | 8,580.00 | 2.02% | 54,569 |
| Jul 15, 2026 | 8,130.00 | 8,580.00 | 8,090.00 | 8,410.00 | 8,410.00 | 4.34% | 34,957 |
| Jul 14, 2026 | 8,250.00 | 8,250.00 | 7,770.00 | 8,060.00 | 8,060.00 | -2.77% | 52,849 |
| Jul 13, 2026 | 8,580.00 | 8,890.00 | 8,190.00 | 8,290.00 | 8,290.00 | -3.38% | 40,506 |
| Jul 10, 2026 | 8,150.00 | 8,710.00 | 8,150.00 | 8,580.00 | 8,580.00 | 4.51% | 70,508 |
| Jul 9, 2026 | 8,300.00 | 8,580.00 | 7,710.00 | 8,210.00 | 8,210.00 | -3.30% | 108,505 |
| Jul 8, 2026 | 8,800.00 | 8,930.00 | 8,410.00 | 8,490.00 | 8,490.00 | 2.04% | 195,937 |
| Jul 7, 2026 | 8,230.00 | 8,770.00 | 8,100.00 | 8,320.00 | 8,320.00 | 1.09% | 44,407 |
| Jul 6, 2026 | 8,350.00 | 8,600.00 | 8,200.00 | 8,230.00 | 8,230.00 | -1.56% | 19,548 |
| Jul 3, 2026 | 8,130.00 | 8,500.00 | 7,760.00 | 8,360.00 | 8,360.00 | 4.37% | 50,883 |
| Jul 2, 2026 | 7,930.00 | 8,720.00 | 7,930.00 | 8,010.00 | 8,010.00 | - | 50,209 |
| Jul 1, 2026 | 7,990.00 | 8,350.00 | 7,910.00 | 8,010.00 | 8,010.00 | 1.65% | 26,245 |
| Jun 30, 2026 | 7,990.00 | 8,230.00 | 7,850.00 | 7,880.00 | 7,880.00 | -0.88% | 31,011 |
| Jun 29, 2026 | 7,200.00 | 7,950.00 | 7,160.00 | 7,950.00 | 7,950.00 | 10.42% | 80,937 |
| Jun 26, 2026 | 7,470.00 | 7,500.00 | 6,990.00 | 7,200.00 | 7,200.00 | -4.51% | 40,251 |
| Jun 25, 2026 | 7,710.00 | 7,870.00 | 7,310.00 | 7,540.00 | 7,540.00 | -1.57% | 49,924 |
| Jun 24, 2026 | 7,500.00 | 7,700.00 | 7,160.00 | 7,660.00 | 7,660.00 | 0.79% | 33,117 |
| Jun 23, 2026 | 8,100.00 | 8,330.00 | 7,600.00 | 7,600.00 | 7,600.00 | -7.65% | 36,405 |
| Jun 22, 2026 | 8,430.00 | 8,580.00 | 8,230.00 | 8,230.00 | 8,230.00 | -2.26% | 14,259 |
| Jun 19, 2026 | 9,100.00 | 9,100.00 | 8,380.00 | 8,420.00 | 8,420.00 | -5.39% | 52,182 |
| Jun 18, 2026 | 9,300.00 | 9,310.00 | 8,860.00 | 8,900.00 | 8,900.00 | -3.47% | 39,258 |
| Jun 17, 2026 | 9,250.00 | 9,440.00 | 9,120.00 | 9,220.00 | 9,220.00 | 0.99% | 24,500 |
| Jun 16, 2026 | 9,500.00 | 9,550.00 | 9,130.00 | 9,130.00 | 9,130.00 | -3.59% | 36,121 |
| Jun 15, 2026 | 9,220.00 | 9,560.00 | 9,220.00 | 9,470.00 | 9,470.00 | 3.84% | 42,465 |
| Jun 12, 2026 | 9,200.00 | 9,310.00 | 9,000.00 | 9,120.00 | 9,120.00 | 0.88% | 37,776 |
| Jun 11, 2026 | 8,770.00 | 9,100.00 | 8,550.00 | 9,040.00 | 9,040.00 | 3.08% | 55,876 |
| Jun 10, 2026 | 8,870.00 | 9,040.00 | 8,710.00 | 8,770.00 | 8,770.00 | -1.90% | 28,243 |
| Jun 9, 2026 | 8,970.00 | 9,230.00 | 8,730.00 | 8,940.00 | 8,940.00 | -0.89% | 66,059 |
| Jun 8, 2026 | 9,800.00 | 9,800.00 | 9,020.00 | 9,020.00 | 9,020.00 | -9.62% | 94,673 |
| Jun 5, 2026 | 9,840.00 | 10,350.00 | 9,810.00 | 9,980.00 | 9,980.00 | 0.50% | 114,879 |
| Jun 4, 2026 | 9,970.00 | 10,300.00 | 9,810.00 | 9,930.00 | 9,930.00 | 0.71% | 116,329 |
| Jun 2, 2026 | 9,750.00 | 10,130.00 | 9,680.00 | 9,860.00 | 9,860.00 | -0.50% | 92,524 |
| Jun 1, 2026 | 10,500.00 | 10,660.00 | 9,760.00 | 9,910.00 | 9,910.00 | -5.53% | 120,670 |
| May 29, 2026 | 10,120.00 | 10,570.00 | 9,900.00 | 10,490.00 | 10,490.00 | 4.38% | 153,961 |
| May 28, 2026 | 10,160.00 | 10,400.00 | 9,700.00 | 10,050.00 | 10,050.00 | -0.59% | 134,493 |
| May 27, 2026 | 10,210.00 | 10,390.00 | 9,800.00 | 10,110.00 | 10,110.00 | -0.79% | 101,178 |
| May 26, 2026 | 10,220.00 | 10,310.00 | 10,120.00 | 10,190.00 | 10,190.00 | 1.49% | 84,499 |
| May 22, 2026 | 9,900.00 | 10,470.00 | 9,890.00 | 10,040.00 | 10,040.00 | 4.04% | 147,947 |
| May 21, 2026 | 8,800.00 | 9,780.00 | 8,650.00 | 9,650.00 | 9,650.00 | 10.67% | 185,639 |
| May 20, 2026 | 9,010.00 | 9,050.00 | 8,550.00 | 8,720.00 | 8,720.00 | -3.96% | 61,663 |
| May 19, 2026 | 9,130.00 | 9,340.00 | 8,910.00 | 9,080.00 | 9,080.00 | -1.20% | 49,301 |
| May 18, 2026 | 9,120.00 | 9,290.00 | 8,740.00 | 9,190.00 | 9,190.00 | -0.54% | 70,730 |
| May 15, 2026 | 9,480.00 | 9,600.00 | 9,100.00 | 9,240.00 | 9,240.00 | -1.60% | 82,366 |
| May 14, 2026 | 9,400.00 | 9,550.00 | 9,220.00 | 9,390.00 | 9,390.00 | -0.11% | 42,849 |