iFamilySC Co., Ltd. (KOSDAQ:114840)
South Korea · Delayed Price · Currency is KRW 9,650.00
+930.00 (10.67%)
At close: May 21, 2026
iFamilySC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 9,500.00 | 9,690.00 | 9,400.00 | 9,400.00 | 9,400.00 | -0.63% | 51,206 |
| May 12, 2026 | 9,890.00 | 9,890.00 | 9,370.00 | 9,460.00 | 9,460.00 | -4.35% | 97,632 |
| May 11, 2026 | 10,100.00 | 10,210.00 | 9,880.00 | 9,890.00 | 9,890.00 | -2.18% | 66,621 |
| May 8, 2026 | 10,180.00 | 10,260.00 | 9,960.00 | 10,110.00 | 10,110.00 | -0.20% | 98,138 |
| May 7, 2026 | 10,260.00 | 10,310.00 | 10,070.00 | 10,130.00 | 10,130.00 | -1.17% | 70,421 |
| May 6, 2026 | 10,660.00 | 10,710.00 | 10,170.00 | 10,250.00 | 10,250.00 | -4.30% | 143,873 |
| May 4, 2026 | 11,000.00 | 11,020.00 | 10,610.00 | 10,710.00 | 10,710.00 | -0.83% | 74,993 |
| Apr 30, 2026 | 11,300.00 | 11,310.00 | 10,740.00 | 10,800.00 | 10,800.00 | -3.57% | 105,528 |
| Apr 29, 2026 | 11,680.00 | 11,720.00 | 11,110.00 | 11,200.00 | 11,200.00 | 1.36% | 79,794 |
| Apr 28, 2026 | 11,610.00 | 11,620.00 | 11,000.00 | 11,050.00 | 11,050.00 | -3.16% | 110,336 |
| Apr 27, 2026 | 11,570.00 | 11,730.00 | 11,280.00 | 11,410.00 | 11,410.00 | 2.15% | 154,581 |
| Apr 24, 2026 | 10,810.00 | 11,220.00 | 10,750.00 | 11,170.00 | 11,170.00 | 7.51% | 235,669 |
| Apr 23, 2026 | 10,410.00 | 10,520.00 | 10,200.00 | 10,390.00 | 10,390.00 | -0.10% | 102,660 |
| Apr 22, 2026 | 10,630.00 | 10,630.00 | 10,260.00 | 10,400.00 | 10,400.00 | -2.53% | 158,428 |
| Apr 21, 2026 | 11,260.00 | 11,350.00 | 10,560.00 | 10,670.00 | 10,670.00 | -5.24% | 199,998 |
| Apr 20, 2026 | 11,850.00 | 11,850.00 | 11,160.00 | 11,260.00 | 11,260.00 | -4.98% | 158,327 |
| Apr 17, 2026 | 11,750.00 | 12,100.00 | 11,670.00 | 11,850.00 | 11,850.00 | 0.85% | 90,042 |
| Apr 16, 2026 | 11,500.00 | 11,920.00 | 11,380.00 | 11,750.00 | 11,750.00 | 3.71% | 60,067 |
| Apr 15, 2026 | 11,460.00 | 11,500.00 | 11,210.00 | 11,330.00 | 11,330.00 | 0.27% | 78,392 |
| Apr 14, 2026 | 11,210.00 | 11,470.00 | 11,200.00 | 11,300.00 | 11,300.00 | 1.71% | 76,245 |
| Apr 13, 2026 | 11,170.00 | 11,270.00 | 10,900.00 | 11,110.00 | 11,110.00 | -1.16% | 22,828 |
| Apr 10, 2026 | 11,450.00 | 11,470.00 | 11,200.00 | 11,240.00 | 11,240.00 | -1.06% | 44,691 |
| Apr 9, 2026 | 10,910.00 | 11,370.00 | 10,890.00 | 11,360.00 | 11,360.00 | 3.56% | 63,523 |
| Apr 8, 2026 | 10,750.00 | 11,000.00 | 10,750.00 | 10,970.00 | 10,970.00 | 3.59% | 24,075 |
| Apr 7, 2026 | 10,900.00 | 10,950.00 | 10,480.00 | 10,590.00 | 10,590.00 | -1.21% | 74,967 |
| Apr 6, 2026 | 10,990.00 | 10,990.00 | 10,640.00 | 10,720.00 | 10,720.00 | -2.63% | 37,440 |
| Apr 3, 2026 | 11,030.00 | 11,230.00 | 10,840.00 | 11,010.00 | 11,010.00 | 0.55% | 33,240 |
| Apr 2, 2026 | 11,540.00 | 11,630.00 | 10,780.00 | 10,950.00 | 10,950.00 | -5.36% | 43,913 |
| Apr 1, 2026 | 10,980.00 | 11,590.00 | 10,980.00 | 11,570.00 | 11,570.00 | 7.23% | 55,958 |
| Mar 31, 2026 | 10,900.00 | 11,130.00 | 10,770.00 | 10,790.00 | 10,790.00 | -1.73% | 32,227 |
| Mar 30, 2026 | 11,290.00 | 11,290.00 | 10,910.00 | 10,980.00 | 10,980.00 | -4.77% | 39,858 |
| Mar 27, 2026 | 11,430.00 | 11,650.00 | 11,050.00 | 11,530.00 | 11,530.00 | 2.40% | 43,076 |
| Mar 26, 2026 | 11,720.00 | 11,840.00 | 11,260.00 | 11,260.00 | 11,260.00 | -3.35% | 31,574 |
| Mar 25, 2026 | 11,430.00 | 11,660.00 | 11,400.00 | 11,650.00 | 11,650.00 | 1.84% | 42,000 |
| Mar 24, 2026 | 11,520.00 | 11,550.00 | 10,900.00 | 11,440.00 | 11,440.00 | 2.05% | 40,638 |
| Mar 23, 2026 | 11,500.00 | 11,700.00 | 11,170.00 | 11,210.00 | 11,210.00 | -5.80% | 56,346 |
| Mar 20, 2026 | 11,300.00 | 11,970.00 | 11,160.00 | 11,900.00 | 11,900.00 | 6.34% | 57,161 |
| Mar 19, 2026 | 11,250.00 | 11,280.00 | 11,080.00 | 11,190.00 | 11,190.00 | -1.50% | 53,319 |
| Mar 18, 2026 | 11,750.00 | 11,750.00 | 11,330.00 | 11,360.00 | 11,360.00 | -1.47% | 63,003 |
| Mar 17, 2026 | 11,450.00 | 11,770.00 | 11,350.00 | 11,530.00 | 11,530.00 | 1.59% | 55,441 |
| Mar 16, 2026 | 11,350.00 | 11,540.00 | 10,620.00 | 11,350.00 | 11,350.00 | 1.34% | 62,859 |
| Mar 13, 2026 | 11,510.00 | 12,300.00 | 10,700.00 | 11,200.00 | 11,200.00 | -1.58% | 129,987 |
| Mar 12, 2026 | 10,880.00 | 11,550.00 | 10,520.00 | 11,380.00 | 11,380.00 | 4.60% | 95,524 |
| Mar 11, 2026 | 11,190.00 | 11,320.00 | 10,850.00 | 10,880.00 | 10,880.00 | -2.68% | 111,552 |