iFamilySC Co., Ltd. (KOSDAQ:114840)
South Korea · Delayed Price · Currency is KRW 8,510.00
-90.00 (-1.05%)
At close: Sep 18, 2026
iFamilySC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8,600.00 | 8,610.00 | 8,450.00 | 8,510.00 | 8,510.00 | -1.05% | 16,653 |
| Sep 17, 2026 | 8,290.00 | 8,600.00 | 8,290.00 | 8,600.00 | 8,600.00 | 3.99% | 27,234 |
| Sep 16, 2026 | 8,350.00 | 8,440.00 | 8,230.00 | 8,270.00 | 8,270.00 | -1.55% | 15,172 |
| Sep 15, 2026 | 8,520.00 | 8,670.00 | 8,320.00 | 8,400.00 | 8,400.00 | -3.23% | 49,209 |
| Sep 14, 2026 | 8,670.00 | 8,750.00 | 8,410.00 | 8,680.00 | 8,680.00 | 0.12% | 31,799 |
| Sep 11, 2026 | 8,630.00 | 8,770.00 | 8,550.00 | 8,670.00 | 8,670.00 | 0.81% | 26,962 |
| Sep 10, 2026 | 8,910.00 | 8,920.00 | 8,520.00 | 8,600.00 | 8,600.00 | -2.82% | 49,330 |
| Sep 9, 2026 | 8,970.00 | 9,050.00 | 8,820.00 | 8,850.00 | 8,850.00 | -1.56% | 39,704 |
| Sep 8, 2026 | 9,100.00 | 9,200.00 | 8,970.00 | 8,990.00 | 8,990.00 | -1.75% | 49,055 |
| Sep 7, 2026 | 9,300.00 | 9,350.00 | 9,050.00 | 9,150.00 | 9,150.00 | -1.40% | 35,056 |
| Sep 4, 2026 | 9,560.00 | 9,690.00 | 9,200.00 | 9,280.00 | 9,280.00 | -3.33% | 67,796 |
| Sep 3, 2026 | 9,900.00 | 9,960.00 | 9,500.00 | 9,600.00 | 9,600.00 | -1.34% | 37,189 |
| Sep 2, 2026 | 9,890.00 | 10,140.00 | 9,520.00 | 9,730.00 | 9,730.00 | -5.07% | 57,075 |
| Sep 1, 2026 | 10,070.00 | 10,310.00 | 9,880.00 | 10,250.00 | 10,250.00 | 1.79% | 80,738 |
| Aug 31, 2026 | 9,900.00 | 10,250.00 | 9,670.00 | 10,070.00 | 10,070.00 | 2.76% | 86,519 |
| Aug 28, 2026 | 9,020.00 | 9,810.00 | 9,020.00 | 9,800.00 | 9,800.00 | 7.10% | 84,004 |
| Aug 27, 2026 | 9,180.00 | 9,190.00 | 8,980.00 | 9,150.00 | 9,150.00 | -0.32% | 24,643 |
| Aug 26, 2026 | 9,290.00 | 9,350.00 | 9,010.00 | 9,290.00 | 9,179.00 | -0.11% | 20,494 |
| Aug 25, 2026 | 8,820.00 | 9,300.00 | 8,740.00 | 9,300.00 | 9,188.88 | 3.56% | 36,535 |
| Aug 24, 2026 | 8,840.00 | 9,070.00 | 8,650.00 | 8,980.00 | 8,872.70 | 2.63% | 31,033 |
| Aug 21, 2026 | 8,920.00 | 8,950.00 | 8,640.00 | 8,750.00 | 8,645.45 | -2.89% | 57,374 |
| Aug 20, 2026 | 9,150.00 | 9,260.00 | 8,960.00 | 9,010.00 | 8,902.35 | -3.64% | 70,865 |
| Aug 19, 2026 | 9,510.00 | 9,870.00 | 9,080.00 | 9,350.00 | 9,238.28 | 7.59% | 242,982 |
| Aug 18, 2026 | 9,380.00 | 9,380.00 | 8,690.00 | 8,690.00 | 8,586.17 | -6.56% | 36,080 |
| Aug 14, 2026 | 9,140.00 | 9,560.00 | 9,140.00 | 9,300.00 | 9,188.88 | 1.86% | 30,899 |
| Aug 13, 2026 | 9,770.00 | 9,780.00 | 9,130.00 | 9,130.00 | 9,020.91 | -6.26% | 74,627 |
| Aug 12, 2026 | 9,360.00 | 10,020.00 | 9,220.00 | 9,740.00 | 9,623.62 | 4.73% | 121,939 |
| Aug 11, 2026 | 9,070.00 | 9,360.00 | 8,860.00 | 9,300.00 | 9,188.88 | 4.49% | 54,907 |
| Aug 10, 2026 | 8,520.00 | 8,900.00 | 8,450.00 | 8,900.00 | 8,793.66 | 4.58% | 37,676 |
| Aug 7, 2026 | 8,400.00 | 8,610.00 | 8,250.00 | 8,510.00 | 8,408.32 | 2.41% | 28,812 |
| Aug 6, 2026 | 8,170.00 | 8,420.00 | 8,150.00 | 8,310.00 | 8,210.71 | 1.71% | 30,026 |
| Aug 5, 2026 | 8,140.00 | 8,320.00 | 8,100.00 | 8,170.00 | 8,072.38 | 0.74% | 23,311 |
| Aug 4, 2026 | 7,600.00 | 8,160.00 | 7,600.00 | 8,110.00 | 8,013.10 | 6.85% | 18,994 |
| Aug 3, 2026 | 7,550.00 | 7,850.00 | 7,500.00 | 7,590.00 | 7,499.31 | 0.53% | 20,044 |
| Jul 31, 2026 | 7,290.00 | 7,610.00 | 6,960.00 | 7,550.00 | 7,459.79 | 5.01% | 26,419 |
| Jul 30, 2026 | 6,160.00 | 7,440.00 | 6,160.00 | 7,190.00 | 7,104.09 | -1.37% | 68,799 |
| Jul 29, 2026 | 7,850.00 | 8,030.00 | 7,080.00 | 7,290.00 | 7,202.90 | -6.30% | 85,259 |
| Jul 28, 2026 | 8,310.00 | 8,340.00 | 7,760.00 | 7,780.00 | 7,687.04 | -7.38% | 51,210 |
| Jul 27, 2026 | 8,250.00 | 8,520.00 | 8,230.00 | 8,400.00 | 8,299.63 | 1.94% | 25,775 |
| Jul 24, 2026 | 8,540.00 | 8,650.00 | 8,230.00 | 8,240.00 | 8,141.55 | -2.60% | 25,155 |
| Jul 23, 2026 | 8,400.00 | 8,580.00 | 8,130.00 | 8,460.00 | 8,358.92 | 3.93% | 32,523 |
| Jul 22, 2026 | 8,130.00 | 8,400.00 | 8,130.00 | 8,140.00 | 8,042.74 | 1.88% | 41,030 |
| Jul 21, 2026 | 7,860.00 | 8,140.00 | 7,860.00 | 7,990.00 | 7,894.53 | 0.88% | 38,410 |
| Jul 20, 2026 | 8,490.00 | 8,490.00 | 7,830.00 | 7,920.00 | 7,825.37 | -7.69% | 43,877 |
| Jul 16, 2026 | 8,370.00 | 8,750.00 | 8,370.00 | 8,580.00 | 8,477.48 | 2.02% | 54,569 |
| Jul 15, 2026 | 8,130.00 | 8,580.00 | 8,090.00 | 8,410.00 | 8,309.51 | 4.34% | 34,957 |
| Jul 14, 2026 | 8,250.00 | 8,250.00 | 7,770.00 | 8,060.00 | 7,963.70 | -2.77% | 53,864 |
| Jul 13, 2026 | 8,580.00 | 8,890.00 | 8,190.00 | 8,290.00 | 8,190.95 | -3.38% | 40,506 |
| Jul 10, 2026 | 8,150.00 | 8,710.00 | 8,150.00 | 8,580.00 | 8,477.48 | 4.51% | 70,508 |
| Jul 9, 2026 | 8,300.00 | 8,580.00 | 7,710.00 | 8,210.00 | 8,111.90 | -3.30% | 108,648 |