iFamilySC Co., Ltd. (KOSDAQ:114840)
South Korea
· Delayed Price · Currency is KRW 15,130
+60 (0.40%)
At close: Dec 5, 2025
iFamilySC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,140.00 | 15,140.00 | 14,810.00 | 15,130.00 | 15,130.00 | 0.40% | 45,001 |
| Dec 4, 2025 | 15,040.00 | 15,130.00 | 14,840.00 | 15,070.00 | 15,070.00 | -0.40% | 41,266 |
| Dec 3, 2025 | 15,020.00 | 15,190.00 | 14,900.00 | 15,130.00 | 15,130.00 | 0.80% | 36,776 |
| Dec 2, 2025 | 15,050.00 | 15,140.00 | 14,880.00 | 15,010.00 | 15,010.00 | 0.74% | 71,911 |
| Dec 1, 2025 | 15,200.00 | 15,490.00 | 14,860.00 | 14,900.00 | 14,900.00 | -1.26% | 72,689 |
| Nov 28, 2025 | 15,030.00 | 15,220.00 | 14,970.00 | 15,090.00 | 15,090.00 | 3.14% | 57,662 |
| Nov 27, 2025 | 14,370.00 | 14,740.00 | 14,240.00 | 14,630.00 | 14,630.00 | 2.81% | 59,771 |
| Nov 26, 2025 | 13,970.00 | 14,350.00 | 13,850.00 | 14,230.00 | 14,230.00 | 2.08% | 56,935 |
| Nov 25, 2025 | 14,610.00 | 14,670.00 | 13,900.00 | 13,940.00 | 13,940.00 | -4.32% | 75,228 |
| Nov 24, 2025 | 14,610.00 | 14,690.00 | 14,230.00 | 14,570.00 | 14,570.00 | 0.14% | 65,379 |
| Nov 21, 2025 | 14,810.00 | 15,080.00 | 14,400.00 | 14,550.00 | 14,550.00 | -2.48% | 123,206 |
| Nov 20, 2025 | 14,680.00 | 15,170.00 | 14,200.00 | 14,920.00 | 14,920.00 | 2.54% | 79,814 |
| Nov 19, 2025 | 14,870.00 | 15,020.00 | 14,430.00 | 14,550.00 | 14,550.00 | -2.15% | 122,275 |
| Nov 18, 2025 | 15,410.00 | 15,470.00 | 14,830.00 | 14,870.00 | 14,870.00 | -3.32% | 92,158 |
| Nov 17, 2025 | 15,970.00 | 16,070.00 | 15,130.00 | 15,380.00 | 15,380.00 | -4.17% | 106,155 |
| Nov 14, 2025 | 15,300.00 | 16,450.00 | 14,600.00 | 16,050.00 | 16,050.00 | -0.93% | 295,766 |
| Nov 13, 2025 | 16,630.00 | 16,840.00 | 16,160.00 | 16,200.00 | 16,200.00 | -3.46% | 167,335 |
| Nov 12, 2025 | 16,630.00 | 16,910.00 | 16,560.00 | 16,780.00 | 16,780.00 | 0.90% | 55,718 |
| Nov 11, 2025 | 16,910.00 | 17,020.00 | 16,520.00 | 16,630.00 | 16,630.00 | -1.66% | 86,881 |
| Nov 10, 2025 | 16,690.00 | 17,120.00 | 16,560.00 | 16,910.00 | 16,910.00 | 1.62% | 57,102 |
| Nov 7, 2025 | 16,540.00 | 17,150.00 | 16,490.00 | 16,640.00 | 16,640.00 | -1.07% | 73,048 |
| Nov 6, 2025 | 17,360.00 | 17,360.00 | 16,700.00 | 16,820.00 | 16,820.00 | -2.04% | 74,969 |
| Nov 5, 2025 | 17,550.00 | 17,550.00 | 16,650.00 | 17,170.00 | 17,170.00 | -1.27% | 102,968 |
| Nov 4, 2025 | 17,470.00 | 17,660.00 | 17,280.00 | 17,390.00 | 17,390.00 | -0.57% | 92,508 |
| Nov 3, 2025 | 17,940.00 | 17,940.00 | 17,330.00 | 17,490.00 | 17,490.00 | -1.58% | 131,539 |
| Oct 31, 2025 | 18,290.00 | 18,300.00 | 17,670.00 | 17,770.00 | 17,770.00 | -1.17% | 124,310 |
| Oct 30, 2025 | 18,200.00 | 18,290.00 | 17,850.00 | 17,980.00 | 17,980.00 | -0.06% | 110,189 |
| Oct 29, 2025 | 18,250.00 | 18,250.00 | 17,850.00 | 17,990.00 | 17,990.00 | -0.88% | 112,933 |
| Oct 28, 2025 | 18,280.00 | 18,615.00 | 18,010.00 | 18,150.00 | 18,150.00 | -0.22% | 148,739 |
| Oct 27, 2025 | 18,360.00 | 18,390.00 | 18,000.00 | 18,190.00 | 18,190.00 | -0.44% | 101,234 |
| Oct 24, 2025 | 19,180.00 | 19,190.00 | 18,130.00 | 18,270.00 | 18,270.00 | -3.08% | 184,772 |
| Oct 23, 2025 | 19,040.00 | 19,580.00 | 18,590.00 | 18,850.00 | 18,850.00 | 4.61% | 221,321 |
| Oct 22, 2025 | 18,600.00 | 18,830.00 | 17,800.00 | 18,020.00 | 18,020.00 | -1.53% | 157,598 |
| Oct 21, 2025 | 17,880.00 | 18,550.00 | 17,860.00 | 18,300.00 | 18,300.00 | 3.33% | 158,528 |
| Oct 20, 2025 | 17,260.00 | 18,080.00 | 17,260.00 | 17,710.00 | 17,710.00 | 2.79% | 126,373 |
| Oct 17, 2025 | 18,430.00 | 18,660.00 | 17,110.00 | 17,230.00 | 17,230.00 | -7.61% | 203,236 |
| Oct 16, 2025 | 18,730.00 | 19,090.00 | 18,530.00 | 18,650.00 | 18,650.00 | 0.27% | 164,964 |
| Oct 15, 2025 | 18,450.00 | 18,610.00 | 18,170.00 | 18,600.00 | 18,600.00 | 2.03% | 135,433 |
| Oct 14, 2025 | 19,340.00 | 19,340.00 | 18,050.00 | 18,230.00 | 18,230.00 | -5.00% | 184,921 |
| Oct 13, 2025 | 19,860.00 | 20,000.00 | 19,050.00 | 19,190.00 | 19,190.00 | -3.37% | 100,401 |
| Oct 10, 2025 | 20,750.00 | 20,800.00 | 19,610.00 | 19,860.00 | 19,860.00 | -4.29% | 201,836 |
| Oct 2, 2025 | 21,300.00 | 21,300.00 | 20,500.00 | 20,750.00 | 20,750.00 | -3.04% | 116,497 |
| Oct 1, 2025 | 21,550.00 | 22,100.00 | 20,900.00 | 21,400.00 | 21,400.00 | -2.06% | 129,924 |
| Sep 30, 2025 | 22,850.00 | 22,950.00 | 21,850.00 | 21,850.00 | 21,850.00 | -1.80% | 71,759 |
| Sep 29, 2025 | 22,100.00 | 22,500.00 | 21,050.00 | 22,250.00 | 22,250.00 | - | 69,670 |
| Sep 26, 2025 | 21,950.00 | 22,400.00 | 21,750.00 | 22,250.00 | 22,250.00 | 1.37% | 65,239 |
| Sep 25, 2025 | 22,500.00 | 22,750.00 | 21,600.00 | 21,950.00 | 21,950.00 | -3.73% | 113,864 |
| Sep 24, 2025 | 23,300.00 | 23,350.00 | 22,550.00 | 22,800.00 | 22,800.00 | -0.87% | 59,573 |
| Sep 23, 2025 | 23,250.00 | 23,250.00 | 22,550.00 | 23,000.00 | 23,000.00 | -0.43% | 62,627 |
| Sep 22, 2025 | 23,500.00 | 23,700.00 | 23,000.00 | 23,100.00 | 23,100.00 | -1.07% | 54,025 |
| Sep 19, 2025 | 22,750.00 | 23,350.00 | 22,600.00 | 23,350.00 | 23,350.00 | 1.97% | 74,838 |
| Sep 18, 2025 | 23,200.00 | 23,250.00 | 22,450.00 | 22,900.00 | 22,900.00 | 1.10% | 73,710 |
| Sep 17, 2025 | 22,900.00 | 23,150.00 | 22,500.00 | 22,650.00 | 22,650.00 | -0.88% | 58,611 |
| Sep 16, 2025 | 23,300.00 | 23,700.00 | 22,650.00 | 22,850.00 | 22,850.00 | -1.72% | 78,319 |
| Sep 15, 2025 | 23,350.00 | 23,650.00 | 22,550.00 | 23,250.00 | 23,250.00 | -1.90% | 204,165 |
| Sep 12, 2025 | 23,650.00 | 24,150.00 | 23,350.00 | 23,700.00 | 23,700.00 | 1.07% | 187,969 |
| Sep 11, 2025 | 23,900.00 | 24,150.00 | 23,200.00 | 23,450.00 | 23,450.00 | -1.88% | 192,617 |
| Sep 10, 2025 | 25,000.00 | 25,000.00 | 23,650.00 | 23,900.00 | 23,900.00 | -2.65% | 99,330 |
| Sep 9, 2025 | 24,000.00 | 25,000.00 | 23,750.00 | 24,550.00 | 24,550.00 | 2.94% | 142,342 |
| Sep 8, 2025 | 24,600.00 | 24,600.00 | 23,450.00 | 23,850.00 | 23,850.00 | -3.25% | 233,722 |
| Sep 5, 2025 | 24,850.00 | 25,050.00 | 24,375.00 | 24,650.00 | 24,650.00 | -0.60% | 119,235 |
| Sep 4, 2025 | 24,800.00 | 25,500.00 | 24,650.00 | 24,800.00 | 24,800.00 | -0.80% | 104,940 |
| Sep 3, 2025 | 24,700.00 | 25,650.00 | 24,550.00 | 25,000.00 | 25,000.00 | -0.99% | 210,579 |
| Sep 2, 2025 | 26,500.00 | 26,500.00 | 25,100.00 | 25,250.00 | 25,250.00 | -6.48% | 385,750 |
| Sep 1, 2025 | 26,050.00 | 27,000.00 | 24,350.00 | 27,000.00 | 27,000.00 | 3.85% | 264,923 |
| Aug 29, 2025 | 25,150.00 | 26,150.00 | 24,750.00 | 26,000.00 | 26,000.00 | 5.69% | 281,532 |
| Aug 28, 2025 | 23,100.00 | 24,950.00 | 23,050.00 | 24,600.00 | 24,600.00 | 3.36% | 242,765 |
| Aug 27, 2025 | 23,550.00 | 24,700.00 | 23,250.00 | 23,800.00 | 23,800.00 | 0.42% | 290,404 |
| Aug 26, 2025 | 23,250.00 | 24,000.00 | 23,150.00 | 23,700.00 | 23,700.00 | 0.64% | 157,304 |
| Aug 25, 2025 | 23,100.00 | 23,950.00 | 22,500.00 | 23,550.00 | 23,550.00 | 2.61% | 269,314 |
| Aug 22, 2025 | 21,300.00 | 23,200.00 | 21,250.00 | 22,950.00 | 22,950.00 | 7.24% | 366,713 |
| Aug 21, 2025 | 19,570.00 | 21,550.00 | 19,460.00 | 21,400.00 | 21,400.00 | 9.24% | 601,751 |
| Aug 20, 2025 | 18,750.00 | 19,930.00 | 18,160.00 | 19,590.00 | 19,590.00 | 4.31% | 266,448 |
| Aug 19, 2025 | 18,600.00 | 19,070.00 | 18,340.00 | 18,780.00 | 18,780.00 | -0.11% | 107,277 |
| Aug 18, 2025 | 17,770.00 | 19,280.00 | 17,540.00 | 18,800.00 | 18,800.00 | 8.86% | 430,855 |
| Aug 14, 2025 | 17,520.00 | 17,700.00 | 16,550.00 | 17,270.00 | 17,270.00 | -1.71% | 137,835 |
| Aug 13, 2025 | 17,050.00 | 17,640.00 | 16,540.00 | 17,570.00 | 17,570.00 | 3.05% | 197,236 |
| Aug 12, 2025 | 17,370.00 | 17,640.00 | 17,000.00 | 17,050.00 | 17,050.00 | -1.84% | 99,811 |
| Aug 11, 2025 | 17,800.00 | 17,800.00 | 17,100.00 | 17,370.00 | 17,370.00 | -1.64% | 98,761 |
| Aug 8, 2025 | 17,390.00 | 17,880.00 | 17,110.00 | 17,660.00 | 17,660.00 | 2.14% | 246,089 |
| Aug 7, 2025 | 16,390.00 | 17,580.00 | 16,290.00 | 17,290.00 | 17,290.00 | 8.81% | 314,713 |
| Aug 6, 2025 | 15,760.00 | 15,960.00 | 15,520.00 | 15,890.00 | 15,890.00 | 1.79% | 76,878 |
| Aug 5, 2025 | 15,700.00 | 15,890.00 | 15,600.00 | 15,610.00 | 15,610.00 | -0.45% | 50,276 |
| Aug 4, 2025 | 15,380.00 | 15,710.00 | 15,200.00 | 15,680.00 | 15,680.00 | 1.82% | 53,595 |
| Aug 1, 2025 | 15,930.00 | 16,110.00 | 15,190.00 | 15,400.00 | 15,400.00 | -4.41% | 109,900 |
| Jul 31, 2025 | 16,140.00 | 16,430.00 | 16,000.00 | 16,110.00 | 16,110.00 | 0.44% | 54,520 |
| Jul 30, 2025 | 15,960.00 | 16,260.00 | 15,960.00 | 16,040.00 | 16,040.00 | -0.31% | 61,975 |
| Jul 29, 2025 | 15,990.00 | 16,340.00 | 15,960.00 | 16,090.00 | 16,090.00 | 0.37% | 41,877 |
| Jul 28, 2025 | 16,540.00 | 16,640.00 | 15,990.00 | 16,030.00 | 16,030.00 | -2.97% | 57,930 |
| Jul 25, 2025 | 16,380.00 | 16,580.00 | 16,310.00 | 16,520.00 | 16,520.00 | 0.73% | 29,805 |
| Jul 24, 2025 | 16,820.00 | 17,000.00 | 16,260.00 | 16,400.00 | 16,400.00 | -2.44% | 74,734 |
| Jul 23, 2025 | 16,960.00 | 17,180.00 | 16,710.00 | 16,810.00 | 16,810.00 | -0.47% | 44,488 |
| Jul 22, 2025 | 17,310.00 | 17,350.00 | 16,820.00 | 16,890.00 | 16,890.00 | -2.03% | 55,052 |
| Jul 21, 2025 | 17,090.00 | 17,330.00 | 17,000.00 | 17,240.00 | 17,240.00 | 0.47% | 58,501 |
| Jul 18, 2025 | 17,230.00 | 17,290.00 | 16,710.00 | 17,160.00 | 17,160.00 | -0.35% | 115,469 |
| Jul 17, 2025 | 17,240.00 | 17,330.00 | 16,910.00 | 17,220.00 | 17,220.00 | -0.29% | 57,959 |
| Jul 16, 2025 | 17,690.00 | 17,930.00 | 17,160.00 | 17,270.00 | 17,270.00 | -1.71% | 124,316 |
| Jul 15, 2025 | 18,190.00 | 18,250.00 | 17,350.00 | 17,570.00 | 17,570.00 | -3.73% | 236,387 |
| Jul 14, 2025 | 18,760.00 | 18,760.00 | 18,190.00 | 18,250.00 | 18,250.00 | -0.27% | 77,969 |
| Jul 11, 2025 | 18,130.00 | 18,700.00 | 17,890.00 | 18,300.00 | 18,300.00 | 1.10% | 152,019 |