iFamilySC Co., Ltd. (KOSDAQ:114840)
South Korea
· Delayed Price · Currency is KRW 11,730
0.00 (0.00%)
At close: Mar 6, 2026
iFamilySC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,600.00 | 11,880.00 | 11,510.00 | 11,730.00 | 11,730.00 | - | 86,102 |
| Mar 5, 2026 | 11,250.00 | 12,370.00 | 11,250.00 | 11,730.00 | 11,730.00 | 6.25% | 63,227 |
| Mar 4, 2026 | 11,890.00 | 12,200.00 | 10,900.00 | 11,040.00 | 11,040.00 | -11.61% | 114,006 |
| Mar 3, 2026 | 13,040.00 | 13,310.00 | 12,460.00 | 12,490.00 | 12,490.00 | -6.23% | 122,842 |
| Feb 27, 2026 | 13,400.00 | 14,000.00 | 13,270.00 | 13,320.00 | 13,320.00 | -0.52% | 103,983 |
| Feb 26, 2026 | 13,750.00 | 13,800.00 | 13,170.00 | 13,390.00 | 13,390.00 | -1.69% | 72,752 |
| Feb 25, 2026 | 14,040.00 | 14,060.00 | 13,610.00 | 13,620.00 | 13,620.00 | -2.64% | 96,159 |
| Feb 24, 2026 | 14,200.00 | 14,300.00 | 13,990.00 | 13,990.00 | 13,990.00 | -1.41% | 79,203 |
| Feb 23, 2026 | 14,350.00 | 14,490.00 | 14,190.00 | 14,190.00 | 14,190.00 | 0.07% | 69,214 |
| Feb 20, 2026 | 14,700.00 | 14,770.00 | 14,180.00 | 14,180.00 | 14,180.00 | -3.54% | 134,921 |
| Feb 19, 2026 | 14,770.00 | 14,810.00 | 14,530.00 | 14,700.00 | 14,700.00 | -0.47% | 109,872 |
| Feb 13, 2026 | 14,950.00 | 14,950.00 | 14,600.00 | 14,770.00 | 14,770.00 | -0.67% | 83,845 |
| Feb 12, 2026 | 15,120.00 | 15,490.00 | 14,860.00 | 14,870.00 | 14,870.00 | -1.26% | 89,966 |
| Feb 11, 2026 | 15,500.00 | 15,510.00 | 15,030.00 | 15,060.00 | 15,060.00 | -2.14% | 78,215 |
| Feb 10, 2026 | 15,270.00 | 15,670.00 | 15,200.00 | 15,390.00 | 15,390.00 | -0.06% | 104,544 |
| Feb 9, 2026 | 15,080.00 | 15,500.00 | 14,760.00 | 15,400.00 | 15,400.00 | 3.77% | 170,059 |
| Feb 6, 2026 | 14,780.00 | 14,850.00 | 14,110.00 | 14,840.00 | 14,840.00 | -1.07% | 113,319 |
| Feb 5, 2026 | 15,730.00 | 15,810.00 | 15,000.00 | 15,000.00 | 15,000.00 | -4.88% | 130,736 |
| Feb 4, 2026 | 15,850.00 | 15,920.00 | 15,340.00 | 15,770.00 | 15,770.00 | -0.32% | 159,993 |
| Feb 3, 2026 | 16,290.00 | 16,370.00 | 15,200.00 | 15,820.00 | 15,820.00 | -1.68% | 233,054 |
| Feb 2, 2026 | 15,040.00 | 16,320.00 | 14,700.00 | 16,090.00 | 16,090.00 | 6.98% | 281,376 |
| Jan 30, 2026 | 15,210.00 | 15,390.00 | 14,930.00 | 15,040.00 | 15,040.00 | -1.89% | 131,285 |
| Jan 29, 2026 | 15,380.00 | 15,450.00 | 14,910.00 | 15,330.00 | 15,330.00 | 1.05% | 136,152 |
| Jan 28, 2026 | 15,080.00 | 15,440.00 | 15,000.00 | 15,170.00 | 15,170.00 | 0.80% | 78,002 |
| Jan 27, 2026 | 15,320.00 | 15,420.00 | 14,970.00 | 15,050.00 | 15,050.00 | -2.15% | 93,567 |
| Jan 26, 2026 | 15,080.00 | 15,460.00 | 14,880.00 | 15,380.00 | 15,380.00 | 1.99% | 79,477 |
| Jan 23, 2026 | 15,370.00 | 15,370.00 | 14,830.00 | 15,080.00 | 15,080.00 | -1.89% | 134,956 |
| Jan 22, 2026 | 14,930.00 | 15,850.00 | 14,650.00 | 15,370.00 | 15,370.00 | 3.92% | 148,280 |
| Jan 21, 2026 | 15,160.00 | 15,490.00 | 14,730.00 | 14,790.00 | 14,790.00 | -4.46% | 78,505 |
| Jan 20, 2026 | 15,450.00 | 15,700.00 | 15,180.00 | 15,480.00 | 15,480.00 | 1.18% | 52,790 |
| Jan 19, 2026 | 14,710.00 | 15,610.00 | 14,600.00 | 15,300.00 | 15,300.00 | 3.17% | 95,906 |
| Jan 16, 2026 | 14,840.00 | 15,020.00 | 14,740.00 | 14,830.00 | 14,830.00 | 0.47% | 25,909 |
| Jan 15, 2026 | 15,210.00 | 15,210.00 | 14,620.00 | 14,760.00 | 14,760.00 | -2.57% | 54,022 |
| Jan 14, 2026 | 15,120.00 | 15,380.00 | 14,880.00 | 15,150.00 | 15,150.00 | 0.87% | 24,785 |
| Jan 13, 2026 | 15,510.00 | 15,530.00 | 14,850.00 | 15,020.00 | 15,020.00 | -3.10% | 59,741 |
| Jan 12, 2026 | 15,350.00 | 15,610.00 | 15,170.00 | 15,500.00 | 15,500.00 | 0.78% | 58,557 |
| Jan 9, 2026 | 14,920.00 | 15,540.00 | 14,785.00 | 15,380.00 | 15,380.00 | 1.85% | 67,936 |
| Jan 8, 2026 | 14,760.00 | 15,290.00 | 14,450.00 | 15,100.00 | 15,100.00 | 2.72% | 92,193 |
| Jan 7, 2026 | 15,010.00 | 15,290.00 | 14,450.00 | 14,700.00 | 14,700.00 | - | 69,122 |
| Jan 6, 2026 | 14,730.00 | 14,890.00 | 14,460.00 | 14,700.00 | 14,700.00 | 0.27% | 52,185 |
| Jan 5, 2026 | 14,960.00 | 15,120.00 | 14,400.00 | 14,660.00 | 14,660.00 | -2.14% | 73,387 |
| Jan 2, 2026 | 13,750.00 | 14,980.00 | 13,750.00 | 14,980.00 | 14,980.00 | 9.74% | 103,953 |
| 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 |
| Oct 20, 2025 | 17,260.00 | 18,080.00 | 17,260.00 | 17,710.00 | 17,552.28 | 2.79% | 126,373 |
| Oct 17, 2025 | 18,430.00 | 18,660.00 | 17,110.00 | 17,230.00 | 17,076.56 | -7.61% | 203,236 |
| Oct 16, 2025 | 18,730.00 | 19,090.00 | 18,530.00 | 18,650.00 | 18,483.91 | 0.27% | 164,964 |
| Oct 15, 2025 | 18,450.00 | 18,610.00 | 18,170.00 | 18,600.00 | 18,434.35 | 2.03% | 135,433 |
| Oct 14, 2025 | 19,340.00 | 19,340.00 | 18,050.00 | 18,230.00 | 18,067.65 | -5.00% | 184,921 |
| Oct 13, 2025 | 19,860.00 | 20,000.00 | 19,050.00 | 19,190.00 | 19,019.10 | -3.37% | 100,401 |
| Oct 10, 2025 | 20,750.00 | 20,800.00 | 19,610.00 | 19,860.00 | 19,683.13 | -4.29% | 201,836 |
| Oct 2, 2025 | 21,300.00 | 21,300.00 | 20,500.00 | 20,750.00 | 20,565.21 | -3.04% | 116,497 |