Stock listing
KRX:114840 iFamilySC Co., Ltd. (아이패밀리에스씨) 주가
Follow iFamilySC Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:114840
₩10,480 KRW +260 (+2.5%)
Close on Nov 2, 2026
- Day range
- ₩10,130 – ₩10,570 KRWNov 2, 2026
- Volume
- 129,366 sharesNov 2, 2026
- Market cap
- ₩178.5B KRWAt the close on Nov 2, 2026 · price × 17.03M shares outstanding
- 52-week range
- ₩6,160.00 – ₩17,940 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩527.1M KRWMedian day 32,823 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:114840 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩10,480 | +260 | +2.5% | ₩10,220 | ₩10,570 | ₩10,130 | 129,366 | |
| ₩10,220 | -170 | -1.6% | ₩10,390 | ₩10,500 | ₩10,120 | 201,890 | |
| ₩10,390 | +30 | +0.3% | ₩10,380 | ₩10,420 | ₩10,210 | 100,347 | |
| ₩10,360 | -50 | -0.5% | ₩10,550 | ₩10,600 | ₩10,340 | 141,124 | |
| ₩10,410 | -80 | -0.8% | ₩10,420 | ₩10,710 | ₩10,150 | 202,691 | |
| ₩10,490 | -450 | -4.1% | ₩11,010 | ₩11,180 | ₩10,300 | 339,075 | |
| ₩10,940 | +2,520 | +29.9% | ₩10,940 | ₩10,940 | ₩10,940 | 55,238 | |
| ₩8,420.00 | +130 | +1.6% | ₩8,180.00 | ₩8,650.00 | ₩8,180.00 | 27,880 | |
| ₩8,290.00 | +70 | +0.9% | ₩8,350.00 | ₩8,400.00 | ₩8,260.00 | 12,966 | |
| ₩8,220.00 | -250 | -3.0% | ₩8,350.00 | ₩8,580.00 | ₩8,180.00 | 14,782 | |
| ₩8,470.00 | +200 | +2.4% | ₩8,350.00 | ₩8,470.00 | ₩8,120.00 | 16,713 | |
| ₩8,270.00 | +420 | +5.4% | ₩7,810.00 | ₩8,340.00 | ₩7,810.00 | 23,897 | |
| ₩7,850.00 | -240 | -3.0% | ₩7,790.00 | ₩8,140.00 | ₩7,700.00 | 58,128 | |
| ₩8,090.00 | +170 | +2.1% | ₩7,870.00 | ₩8,280.00 | ₩7,870.00 | 32,823 | |
| ₩7,920.00 | +30 | +0.4% | ₩8,000.00 | ₩8,060.00 | ₩7,720.00 | 80,594 | |
| ₩7,890.00 | -60 | -0.8% | ₩8,220.00 | ₩8,240.00 | ₩7,890.00 | 20,625 | |
| ₩7,950.00 | -410 | -4.9% | ₩8,430.00 | ₩8,430.00 | ₩7,820.00 | 57,765 | |
| ₩8,360.00 | +20 | +0.2% | ₩8,420.00 | ₩8,570.00 | ₩8,360.00 | 19,875 | |
| ₩8,340.00 | -50 | -0.6% | ₩8,360.00 | ₩8,460.00 | ₩8,310.00 | 31,335 | |
| ₩8,390.00 | +80 | +1.0% | ₩8,320.00 | ₩8,490.00 | ₩8,280.00 | 12,582 | |
| ₩8,310.00 | +90 | +1.1% | ₩8,250.00 | ₩8,320.00 | ₩8,140.00 | 17,377 | |
| ₩8,220.00 | +20 | +0.2% | ₩8,270.00 | ₩8,360.00 | ₩8,170.00 | 10,047 | |
| ₩8,200.00 | -120 | -1.4% | ₩8,210.00 | ₩8,310.00 | ₩8,150.00 | 18,710 | |
| ₩8,320.00 | -50 | -0.6% | ₩8,370.00 | ₩8,450.00 | ₩8,260.00 | 10,520 | |
| ₩8,370.00 | +60 | +0.7% | ₩8,400.00 | ₩8,510.00 | ₩8,330.00 | 17,421 | |
| ₩8,310.00 | -30 | -0.4% | ₩8,400.00 | ₩8,410.00 | ₩8,300.00 | 8,794 | |
| ₩8,340.00 | -170 | -2.0% | ₩8,500.00 | ₩8,520.00 | ₩8,340.00 | 18,246 | |
| ₩8,510.00 | -90 | -1.0% | ₩8,600.00 | ₩8,610.00 | ₩8,450.00 | 16,853 | |
| ₩8,600.00 | +330 | +4.0% | ₩8,290.00 | ₩8,600.00 | ₩8,290.00 | 28,129 | |
| ₩8,270.00 | -130 | -1.5% | ₩8,350.00 | ₩8,440.00 | ₩8,230.00 | 16,140 | |
| ₩8,400.00 | -280 | -3.2% | ₩8,520.00 | ₩8,670.00 | ₩8,320.00 | 49,209 | |
| ₩8,680.00 | +10 | +0.1% | ₩8,670.00 | ₩8,750.00 | ₩8,410.00 | 31,946 | |
| ₩8,670.00 | +70 | +0.8% | ₩8,630.00 | ₩8,770.00 | ₩8,550.00 | 26,962 | |
| ₩8,600.00 | -250 | -2.8% | ₩8,910.00 | ₩8,920.00 | ₩8,520.00 | 49,330 | |
| ₩8,850.00 | -140 | -1.6% | ₩8,970.00 | ₩9,050.00 | ₩8,820.00 | 39,704 | |
| ₩8,990.00 | -160 | -1.7% | ₩9,100.00 | ₩9,200.00 | ₩8,970.00 | 49,055 | |
| ₩9,150.00 | -130 | -1.4% | ₩9,300.00 | ₩9,350.00 | ₩9,050.00 | 35,056 | |
| ₩9,280.00 | -320 | -3.3% | ₩9,560.00 | ₩9,690.00 | ₩9,200.00 | 67,796 | |
| ₩9,600.00 | -130 | -1.3% | ₩9,900.00 | ₩9,960.00 | ₩9,500.00 | 37,189 | |
| ₩9,730.00 | -520 | -5.1% | ₩9,890.00 | ₩10,140 | ₩9,520.00 | 57,075 | |
| ₩10,250 | +180 | +1.8% | ₩10,070 | ₩10,310 | ₩9,880.00 | 80,738 | |
| ₩10,070 | +270 | +2.8% | ₩9,900.00 | ₩10,250 | ₩9,670.00 | 86,519 | |
| ₩9,800.00 | +650 | +7.1% | ₩9,020.00 | ₩9,810.00 | ₩9,020.00 | 84,004 | |
| ₩9,150.00 | -140 | -1.5% | ₩9,180.00 | ₩9,190.00 | ₩8,980.00 | 24,643 | |
| ₩9,290.00 | -10 | -0.1% | ₩9,290.00 | ₩9,350.00 | ₩9,010.00 | 20,494 | |
| ₩9,300.00 | +320 | +3.6% | ₩8,820.00 | ₩9,300.00 | ₩8,740.00 | 36,535 | |
| ₩8,980.00 | +230 | +2.6% | ₩8,840.00 | ₩9,070.00 | ₩8,650.00 | 31,033 | |
| ₩8,750.00 | -260 | -2.9% | ₩8,920.00 | ₩8,950.00 | ₩8,640.00 | 57,374 | |
| ₩9,010.00 | -340 | -3.6% | ₩9,150.00 | ₩9,260.00 | ₩8,960.00 | 70,865 | |
| ₩9,350.00 | +660 | +7.6% | ₩9,510.00 | ₩9,870.00 | ₩9,080.00 | 242,982 | |
| ₩8,690.00 | -610 | -6.6% | ₩9,380.00 | ₩9,380.00 | ₩8,690.00 | 36,080 | |
| ₩9,300.00 | +170 | +1.9% | ₩9,140.00 | ₩9,560.00 | ₩9,140.00 | 30,899 | |
| ₩9,130.00 | -610 | -6.3% | ₩9,770.00 | ₩9,780.00 | ₩9,130.00 | 74,627 | |
| ₩9,740.00 | +440 | +4.7% | ₩9,360.00 | ₩10,020 | ₩9,220.00 | 121,939 | |
| ₩9,300.00 | +400 | +4.5% | ₩9,070.00 | ₩9,360.00 | ₩8,860.00 | 54,907 | |
| ₩8,900.00 | +390 | +4.6% | ₩8,520.00 | ₩8,900.00 | ₩8,450.00 | 37,676 | |
| ₩8,510.00 | +200 | +2.4% | ₩8,400.00 | ₩8,610.00 | ₩8,250.00 | 28,812 | |
| ₩8,310.00 | +140 | +1.7% | ₩8,170.00 | ₩8,420.00 | ₩8,150.00 | 30,026 | |
| ₩8,170.00 | +60 | +0.7% | ₩8,140.00 | ₩8,320.00 | ₩8,100.00 | 23,311 | |
| ₩8,110.00 | +520 | +6.9% | ₩7,600.00 | ₩8,160.00 | ₩7,600.00 | 18,994 | |
| ₩7,590.00 | +40 | +0.5% | ₩7,550.00 | ₩7,850.00 | ₩7,500.00 | 20,044 |
- Ticker
- KRX:114840
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about iFamilySC Co., Ltd.