iFamilySC Co., Ltd. 114840
KRX · South Korea · Commercial Services
KRW 8,390.00+80.00 (+0.96%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,390.00 | +0.96% | KRW 8,320.00 | KRW 8,490.00 | KRW 8,280.00 | 12.58K |
| 2026-10-01 | KRW 8,310.00 | +1.09% | KRW 8,250.00 | KRW 8,320.00 | KRW 8,140.00 | 17.38K |
| 2026-09-30 | KRW 8,220.00 | +0.24% | KRW 8,270.00 | KRW 8,360.00 | KRW 8,170.00 | 10.05K |
| 2026-09-29 | KRW 8,200.00 | -1.44% | KRW 8,210.00 | KRW 8,310.00 | KRW 8,150.00 | 18.71K |
| 2026-09-28 | KRW 8,320.00 | -0.60% | KRW 8,370.00 | KRW 8,450.00 | KRW 8,260.00 | 10.52K |
| 2026-09-23 | KRW 8,370.00 | +0.72% | KRW 8,400.00 | KRW 8,510.00 | KRW 8,330.00 | 17.42K |
| 2026-09-22 | KRW 8,310.00 | -0.36% | KRW 8,400.00 | KRW 8,410.00 | KRW 8,300.00 | 8.79K |
| 2026-09-21 | KRW 8,340.00 | -2.00% | KRW 8,500.00 | KRW 8,520.00 | KRW 8,340.00 | 18.25K |
| 2026-09-18 | KRW 8,510.00 | -1.05% | KRW 8,600.00 | KRW 8,610.00 | KRW 8,450.00 | 16.85K |
| 2026-09-17 | KRW 8,600.00 | +3.99% | KRW 8,290.00 | KRW 8,600.00 | KRW 8,290.00 | 28.13K |
| 2026-09-16 | KRW 8,270.00 | -1.55% | KRW 8,350.00 | KRW 8,440.00 | KRW 8,230.00 | 16.14K |
| 2026-09-15 | KRW 8,400.00 | -3.23% | KRW 8,520.00 | KRW 8,670.00 | KRW 8,320.00 | 50.56K |
| 2026-09-14 | KRW 8,680.00 | +0.12% | KRW 8,670.00 | KRW 8,750.00 | KRW 8,410.00 | 31.95K |
| 2026-09-11 | KRW 8,670.00 | +0.81% | KRW 8,630.00 | KRW 8,770.00 | KRW 8,550.00 | 26.96K |
| 2026-09-10 | KRW 8,600.00 | -2.82% | KRW 8,910.00 | KRW 8,920.00 | KRW 8,520.00 | 49.33K |
| 2026-09-09 | KRW 8,850.00 | -1.56% | KRW 8,970.00 | KRW 9,050.00 | KRW 8,820.00 | 39.70K |
| 2026-09-08 | KRW 8,990.00 | -1.75% | KRW 9,100.00 | KRW 9,200.00 | KRW 8,970.00 | 49.06K |
| 2026-09-07 | KRW 9,150.00 | -1.40% | KRW 9,300.00 | KRW 9,350.00 | KRW 9,050.00 | 35.06K |
| 2026-09-04 | KRW 9,280.00 | -3.33% | KRW 9,560.00 | KRW 9,690.00 | KRW 9,200.00 | 67.80K |
| 2026-09-03 | KRW 9,600.00 | -1.34% | KRW 9,900.00 | KRW 9,960.00 | KRW 9,500.00 | 37.19K |
| 2026-09-02 | KRW 9,730.00 | -5.07% | KRW 9,890.00 | KRW 10,140.00 | KRW 9,520.00 | 57.08K |
| 2026-09-01 | KRW 10,250.00 | +1.79% | KRW 10,070.00 | KRW 10,310.00 | KRW 9,880.00 | 80.74K |
| 2026-08-31 | KRW 10,070.00 | +2.76% | KRW 9,900.00 | KRW 10,250.00 | KRW 9,670.00 | 86.52K |
| 2026-08-28 | KRW 9,800.00 | +7.10% | KRW 9,020.00 | KRW 9,810.00 | KRW 9,020.00 | 84.00K |
| 2026-08-27 | KRW 9,150.00 | -1.51% | KRW 9,180.00 | KRW 9,190.00 | KRW 8,980.00 | 24.64K |
| 2026-08-26 | KRW 9,290.00 | -0.11% | KRW 9,290.00 | KRW 9,350.00 | KRW 9,010.00 | 20.49K |
| 2026-08-25 | KRW 9,300.00 | +3.56% | KRW 8,820.00 | KRW 9,300.00 | KRW 8,740.00 | 36.54K |
| 2026-08-24 | KRW 8,980.00 | +2.63% | KRW 8,840.00 | KRW 9,070.00 | KRW 8,650.00 | 31.03K |
| 2026-08-21 | KRW 8,750.00 | -2.89% | KRW 8,920.00 | KRW 8,950.00 | KRW 8,640.00 | 57.37K |
| 2026-08-20 | KRW 9,010.00 | -3.64% | KRW 9,150.00 | KRW 9,260.00 | KRW 8,960.00 | 70.87K |
| 2026-08-19 | KRW 9,350.00 | +7.59% | KRW 9,510.00 | KRW 9,870.00 | KRW 9,080.00 | 242.98K |
| 2026-08-18 | KRW 8,690.00 | -6.56% | KRW 9,380.00 | KRW 9,380.00 | KRW 8,690.00 | 36.08K |
| 2026-08-14 | KRW 9,300.00 | +1.86% | KRW 9,140.00 | KRW 9,560.00 | KRW 9,140.00 | 30.90K |
| 2026-08-13 | KRW 9,130.00 | -6.26% | KRW 9,770.00 | KRW 9,780.00 | KRW 9,130.00 | 74.63K |
| 2026-08-12 | KRW 9,740.00 | +4.73% | KRW 9,360.00 | KRW 10,020.00 | KRW 9,220.00 | 121.94K |
| 2026-08-11 | KRW 9,300.00 | +4.49% | KRW 9,070.00 | KRW 9,360.00 | KRW 8,860.00 | 54.91K |
| 2026-08-10 | KRW 8,900.00 | +4.58% | KRW 8,520.00 | KRW 8,900.00 | KRW 8,450.00 | 37.68K |
| 2026-08-07 | KRW 8,510.00 | +2.41% | KRW 8,400.00 | KRW 8,610.00 | KRW 8,250.00 | 28.81K |
| 2026-08-06 | KRW 8,310.00 | +1.71% | KRW 8,170.00 | KRW 8,420.00 | KRW 8,150.00 | 30.03K |
| 2026-08-05 | KRW 8,170.00 | +0.74% | KRW 8,140.00 | KRW 8,320.00 | KRW 8,100.00 | 23.31K |
| 2026-08-04 | KRW 8,110.00 | +6.85% | KRW 7,600.00 | KRW 8,160.00 | KRW 7,600.00 | 18.99K |
| 2026-08-03 | KRW 7,590.00 | +0.53% | KRW 7,550.00 | KRW 7,850.00 | KRW 7,500.00 | 20.04K |
| 2026-07-31 | KRW 7,550.00 | +5.01% | KRW 7,290.00 | KRW 7,610.00 | KRW 6,960.00 | 26.42K |
| 2026-07-30 | KRW 7,190.00 | -1.37% | KRW 6,160.00 | KRW 7,440.00 | KRW 6,160.00 | 68.80K |
| 2026-07-29 | KRW 7,290.00 | -6.30% | KRW 7,850.00 | KRW 8,030.00 | KRW 7,080.00 | 85.26K |
| 2026-07-28 | KRW 7,780.00 | -7.38% | KRW 8,310.00 | KRW 8,340.00 | KRW 7,760.00 | 51.21K |
| 2026-07-27 | KRW 8,400.00 | +1.94% | KRW 8,250.00 | KRW 8,520.00 | KRW 8,230.00 | 25.78K |
| 2026-07-24 | KRW 8,240.00 | -2.60% | KRW 8,540.00 | KRW 8,650.00 | KRW 8,230.00 | 25.16K |
| 2026-07-23 | KRW 8,460.00 | +3.93% | KRW 8,400.00 | KRW 8,580.00 | KRW 8,130.00 | 32.52K |
| 2026-07-22 | KRW 8,140.00 | +1.88% | KRW 8,130.00 | KRW 8,400.00 | KRW 8,130.00 | 41.03K |
| 2026-07-21 | KRW 7,990.00 | +0.88% | KRW 7,860.00 | KRW 8,140.00 | KRW 7,860.00 | 38.41K |
| 2026-07-20 | KRW 7,920.00 | -7.69% | KRW 8,490.00 | KRW 8,490.00 | KRW 7,830.00 | 43.88K |
| 2026-07-16 | KRW 8,580.00 | +2.02% | KRW 8,370.00 | KRW 8,750.00 | KRW 8,370.00 | 54.57K |
| 2026-07-15 | KRW 8,410.00 | +4.34% | KRW 8,130.00 | KRW 8,580.00 | KRW 8,090.00 | 34.96K |
| 2026-07-14 | KRW 8,060.00 | -2.77% | KRW 8,250.00 | KRW 8,250.00 | KRW 7,770.00 | 53.86K |
| 2026-07-13 | KRW 8,290.00 | -3.38% | KRW 8,580.00 | KRW 8,890.00 | KRW 8,190.00 | 40.51K |
| 2026-07-10 | KRW 8,580.00 | +4.51% | KRW 8,150.00 | KRW 8,710.00 | KRW 8,150.00 | 70.51K |
| 2026-07-09 | KRW 8,210.00 | -3.30% | KRW 8,300.00 | KRW 8,580.00 | KRW 7,710.00 | 108.65K |
| 2026-07-08 | KRW 8,490.00 | +2.04% | KRW 8,800.00 | KRW 8,930.00 | KRW 8,410.00 | 195.94K |
| 2026-07-07 | KRW 8,320.00 | +1.09% | KRW 8,230.00 | KRW 8,770.00 | KRW 8,100.00 | 44.41K |
| 2026-07-06 | KRW 8,230.00 | -1.56% | KRW 8,350.00 | KRW 8,600.00 | KRW 8,200.00 | 19.55K |
| 2026-07-03 | KRW 8,360.00 | +4.37% | KRW 8,130.00 | KRW 8,500.00 | KRW 7,760.00 | 50.88K |
| 2026-07-02 | KRW 8,010.00 | 0.00% | KRW 7,930.00 | KRW 8,720.00 | KRW 7,930.00 | 50.21K |
| 2026-07-01 | KRW 8,010.00 | +1.65% | KRW 7,990.00 | KRW 8,350.00 | KRW 7,910.00 | 26.25K |
| 2026-06-30 | KRW 7,880.00 | -0.88% | KRW 7,990.00 | KRW 8,230.00 | KRW 7,850.00 | 31.01K |
| 2026-06-29 | KRW 7,950.00 | +10.42% | KRW 7,200.00 | KRW 7,950.00 | KRW 7,160.00 | 80.94K |
| 2026-06-26 | KRW 7,200.00 | -4.51% | KRW 7,470.00 | KRW 7,500.00 | KRW 6,990.00 | 40.25K |
| 2026-06-25 | KRW 7,540.00 | -1.57% | KRW 7,710.00 | KRW 7,870.00 | KRW 7,310.00 | 49.92K |
| 2026-06-24 | KRW 7,660.00 | +0.79% | KRW 7,500.00 | KRW 7,700.00 | KRW 7,160.00 | 33.12K |
| 2026-06-23 | KRW 7,600.00 | -7.65% | KRW 8,100.00 | KRW 8,330.00 | KRW 7,600.00 | 36.41K |
| 2026-06-22 | KRW 8,230.00 | -2.26% | KRW 8,430.00 | KRW 8,580.00 | KRW 8,230.00 | 14.26K |
| 2026-06-19 | KRW 8,420.00 | -5.39% | KRW 9,100.00 | KRW 9,100.00 | KRW 8,380.00 | 52.18K |
| 2026-06-18 | KRW 8,900.00 | -3.47% | KRW 9,300.00 | KRW 9,310.00 | KRW 8,860.00 | 39.26K |
| 2026-06-17 | KRW 9,220.00 | +0.99% | KRW 9,250.00 | KRW 9,440.00 | KRW 9,120.00 | 24.50K |
| 2026-06-16 | KRW 9,130.00 | -3.59% | KRW 9,500.00 | KRW 9,550.00 | KRW 9,130.00 | 36.12K |
| 2026-06-15 | KRW 9,470.00 | +3.84% | KRW 9,220.00 | KRW 9,560.00 | KRW 9,220.00 | 42.47K |
| 2026-06-12 | KRW 9,120.00 | +0.88% | KRW 9,200.00 | KRW 9,310.00 | KRW 9,000.00 | 37.93K |
| 2026-06-11 | KRW 9,040.00 | +3.08% | KRW 8,770.00 | KRW 9,100.00 | KRW 8,550.00 | 55.88K |
| 2026-06-10 | KRW 8,770.00 | -1.90% | KRW 8,870.00 | KRW 9,040.00 | KRW 8,710.00 | 28.24K |
| 2026-06-09 | KRW 8,940.00 | -0.89% | KRW 8,970.00 | KRW 9,230.00 | KRW 8,730.00 | 66.06K |
| 2026-06-08 | KRW 9,020.00 | -9.62% | KRW 9,800.00 | KRW 9,800.00 | KRW 9,020.00 | 94.67K |
| 2026-06-05 | KRW 9,980.00 | +0.50% | KRW 9,840.00 | KRW 10,350.00 | KRW 9,810.00 | 114.88K |
| 2026-06-04 | KRW 9,930.00 | +0.71% | KRW 9,970.00 | KRW 10,300.00 | KRW 9,810.00 | 116.33K |
| 2026-06-02 | KRW 9,860.00 | -0.50% | KRW 9,750.00 | KRW 10,130.00 | KRW 9,680.00 | 92.52K |
| 2026-06-01 | KRW 9,910.00 | -5.53% | KRW 10,500.00 | KRW 10,660.00 | KRW 9,760.00 | 120.67K |
| 2026-05-29 | KRW 10,490.00 | +4.38% | KRW 10,120.00 | KRW 10,570.00 | KRW 9,900.00 | 153.96K |
| 2026-05-28 | KRW 10,050.00 | -0.59% | KRW 10,160.00 | KRW 10,400.00 | KRW 9,700.00 | 134.49K |
| 2026-05-27 | KRW 10,110.00 | -0.79% | KRW 10,210.00 | KRW 10,390.00 | KRW 9,800.00 | 101.18K |
| 2026-05-26 | KRW 10,190.00 | +1.49% | KRW 10,220.00 | KRW 10,310.00 | KRW 10,120.00 | 84.50K |
| 2026-05-22 | KRW 10,040.00 | +4.04% | KRW 9,900.00 | KRW 10,470.00 | KRW 9,890.00 | 147.95K |