iFamilySC Co., Ltd. (KOSDAQ:114840)
South Korea · Delayed Price · Currency is KRW 8,980.00
+230.00 (2.63%)
At close: Aug 24, 2026
iFamilySC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8,920.00 | 8,950.00 | 8,640.00 | 8,750.00 | 8,750.00 | -2.89% | 57,374 |
| Aug 20, 2026 | 9,150.00 | 9,260.00 | 8,960.00 | 9,010.00 | 9,010.00 | -3.64% | 70,865 |
| Aug 19, 2026 | 9,510.00 | 9,870.00 | 9,080.00 | 9,350.00 | 9,350.00 | 7.59% | 242,982 |
| Aug 18, 2026 | 9,380.00 | 9,380.00 | 8,690.00 | 8,690.00 | 8,690.00 | -6.56% | 36,080 |
| Aug 14, 2026 | 9,140.00 | 9,560.00 | 9,140.00 | 9,300.00 | 9,300.00 | 1.86% | 30,899 |
| Aug 13, 2026 | 9,770.00 | 9,780.00 | 9,130.00 | 9,130.00 | 9,130.00 | -6.26% | 74,627 |
| Aug 12, 2026 | 9,360.00 | 10,020.00 | 9,220.00 | 9,740.00 | 9,740.00 | 4.73% | 121,939 |
| Aug 11, 2026 | 9,070.00 | 9,360.00 | 8,860.00 | 9,300.00 | 9,300.00 | 4.49% | 54,904 |
| Aug 10, 2026 | 8,520.00 | 8,900.00 | 8,450.00 | 8,900.00 | 8,900.00 | 4.58% | 37,676 |
| Aug 7, 2026 | 8,400.00 | 8,610.00 | 8,250.00 | 8,510.00 | 8,510.00 | 2.41% | 28,812 |
| Aug 6, 2026 | 8,170.00 | 8,420.00 | 8,150.00 | 8,310.00 | 8,310.00 | 1.71% | 30,026 |
| Aug 5, 2026 | 8,140.00 | 8,320.00 | 8,100.00 | 8,170.00 | 8,170.00 | 0.74% | 23,311 |
| Aug 4, 2026 | 7,600.00 | 8,160.00 | 7,600.00 | 8,110.00 | 8,110.00 | 6.85% | 18,994 |
| Aug 3, 2026 | 7,550.00 | 7,850.00 | 7,500.00 | 7,590.00 | 7,590.00 | 0.53% | 20,044 |
| Jul 31, 2026 | 7,290.00 | 7,610.00 | 6,960.00 | 7,550.00 | 7,550.00 | 5.01% | 26,419 |
| Jul 30, 2026 | 6,160.00 | 7,440.00 | 6,160.00 | 7,190.00 | 7,190.00 | -1.37% | 68,799 |
| Jul 29, 2026 | 7,850.00 | 8,030.00 | 7,080.00 | 7,290.00 | 7,290.00 | -6.30% | 85,259 |
| Jul 28, 2026 | 8,310.00 | 8,340.00 | 7,760.00 | 7,780.00 | 7,780.00 | -7.38% | 51,210 |
| 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 |