iFamily Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 32,750.00 | 33,050.00 | 31,150.00 | 31,550.00 | 30,477.84 | 238,272 |
| 2024-07-25 | 35,800.00 | 36,650.00 | 31,700.00 | 32,750.00 | 31,637.06 | 642,852 |
| 2024-07-24 | 36,150.00 | 37,550.00 | 35,600.00 | 36,300.00 | 35,066.42 | 312,246 |
| 2024-07-23 | 35,500.00 | 37,000.00 | 35,450.00 | 36,150.00 | 34,921.52 | 368,172 |
| 2024-07-22 | 36,000.00 | 37,300.00 | 34,150.00 | 35,450.00 | 34,245.30 | 477,298 |
| 2024-07-19 | 33,400.00 | 35,700.00 | 32,600.00 | 35,200.00 | 34,003.80 | 338,590 |
| 2024-07-18 | 33,600.00 | 34,950.00 | 32,500.00 | 33,400.00 | 32,264.97 | 251,289 |
| 2024-07-17 | 32,200.00 | 34,700.00 | 32,000.00 | 33,600.00 | 32,458.17 | 331,204 |
| 2024-07-16 | 32,100.00 | 32,450.00 | 30,750.00 | 31,450.00 | 30,381.24 | 216,480 |
| 2024-07-15 | 31,850.00 | 33,300.00 | 31,550.00 | 32,050.00 | 30,960.85 | 216,842 |
| 2024-07-12 | 32,400.00 | 32,750.00 | 30,900.00 | 31,350.00 | 30,284.63 | 327,175 |
| 2024-07-11 | 33,450.00 | 34,350.00 | 32,300.00 | 32,550.00 | 31,443.85 | 310,007 |
| 2024-07-10 | 33,800.00 | 33,800.00 | 32,150.00 | 33,000.00 | 31,878.56 | 387,425 |
| 2024-07-09 | 36,550.00 | 36,550.00 | 33,550.00 | 33,600.00 | 32,458.17 | 495,717 |
| 2024-07-08 | 34,150.00 | 36,900.00 | 34,150.00 | 36,700.00 | 35,452.83 | 244,937 |
| 2024-07-05 | 34,550.00 | 36,600.00 | 34,050.00 | 34,150.00 | 32,989.48 | 351,149 |
| 2024-07-04 | 33,150.00 | 35,650.00 | 32,300.00 | 34,550.00 | 33,375.89 | 420,645 |
| 2024-07-03 | 33,500.00 | 34,800.00 | 32,200.00 | 33,150.00 | 32,023.46 | 339,277 |
| 2024-07-02 | 34,600.00 | 34,700.00 | 32,800.00 | 33,700.00 | 32,554.77 | 401,435 |
| 2024-07-01 | 35,000.00 | 37,450.00 | 34,000.00 | 34,350.00 | 33,182.69 | 524,791 |
| 2024-06-28 | 36,100.00 | 36,300.00 | 34,700.00 | 34,850.00 | 33,665.69 | 294,245 |
| 2024-06-27 | 36,450.00 | 37,800.00 | 35,100.00 | 35,900.00 | 34,680.01 | 450,717 |
| 2024-06-26 | 35,450.00 | 36,900.00 | 34,900.00 | 36,300.00 | 35,066.42 | 447,042 |
| 2024-06-25 | 36,150.00 | 36,850.00 | 33,950.00 | 34,850.00 | 33,665.69 | 480,018 |
| 2024-06-24 | 37,250.00 | 37,250.00 | 35,800.00 | 36,300.00 | 35,066.42 | 394,572 |
| 2024-06-21 | 38,300.00 | 39,800.00 | 35,600.00 | 37,200.00 | 35,935.83 | 742,977 |
| 2024-06-20 | 40,550.00 | 42,050.00 | 38,700.00 | 39,400.00 | 38,061.07 | 366,852 |
| 2024-06-19 | 42,500.00 | 43,850.00 | 39,450.00 | 39,850.00 | 38,495.78 | 403,030 |
| 2024-06-18 | 39,900.00 | 41,700.00 | 39,650.00 | 41,450.00 | 40,041.41 | 241,753 |
| 2024-06-17 | 42,950.00 | 42,950.00 | 39,300.00 | 39,850.00 | 38,495.78 | 241,365 |
| 2024-06-14 | 42,950.00 | 44,850.00 | 39,450.00 | 41,200.00 | 39,799.90 | 332,988 |
| 2024-06-13 | 41,950.00 | 44,900.00 | 40,700.00 | 42,800.00 | 41,345.53 | 261,069 |
| 2024-06-12 | 39,300.00 | 42,000.00 | 38,250.00 | 42,000.00 | 40,572.72 | 286,144 |
| 2024-06-11 | 38,350.00 | 39,950.00 | 36,750.00 | 38,800.00 | 37,481.46 | 184,949 |
| 2024-06-10 | 39,850.00 | 41,450.00 | 38,650.00 | 39,050.00 | 37,722.97 | 223,662 |
| 2024-06-07 | 38,350.00 | 40,950.00 | 37,500.00 | 40,250.00 | 38,882.19 | 186,065 |
| 2024-06-05 | 40,350.00 | 40,350.00 | 36,800.00 | 39,150.00 | 37,819.57 | 297,911 |
| 2024-06-04 | 42,850.00 | 44,500.00 | 38,550.00 | 40,400.00 | 39,027.09 | 354,034 |
| 2024-06-03 | 41,900.00 | 45,150.00 | 40,050.00 | 42,450.00 | 41,007.42 | 304,404 |
| 2024-05-31 | 39,800.00 | 43,750.00 | 38,800.00 | 41,150.00 | 39,751.60 | 388,976 |
| 2024-05-30 | 39,400.00 | 41,950.00 | 37,850.00 | 40,800.00 | 39,413.50 | 451,264 |
| 2024-05-29 | 36,200.00 | 41,400.00 | 36,150.00 | 39,300.00 | 37,964.47 | 983,194 |
| 2024-05-28 | 34,050.00 | 35,800.00 | 33,500.00 | 35,100.00 | 33,907.20 | 237,358 |
| 2024-05-27 | 35,500.00 | 35,650.00 | 33,600.00 | 33,750.00 | 32,603.08 | 264,969 |
| 2024-05-24 | 34,100.00 | 35,650.00 | 33,750.00 | 35,200.00 | 34,003.80 | 306,190 |
| 2024-05-23 | 32,600.00 | 34,700.00 | 32,450.00 | 34,300.00 | 33,134.38 | 350,323 |
| 2024-05-22 | 35,200.00 | 35,600.00 | 32,400.00 | 32,600.00 | 31,492.16 | 630,475 |
| 2024-05-21 | 32,350.00 | 36,900.00 | 32,350.00 | 36,000.00 | 34,776.61 | 1,145,489 |
| 2024-05-20 | 32,400.00 | 33,300.00 | 31,700.00 | 31,900.00 | 30,815.94 | 272,154 |
| 2024-05-17 | 32,050.00 | 33,600.00 | 31,300.00 | 32,300.00 | 31,202.35 | 401,087 |
| 2024-05-16 | 32,500.00 | 33,400.00 | 31,100.00 | 31,600.00 | 30,526.14 | 343,698 |
| 2024-05-14 | 32,800.00 | 36,050.00 | 32,350.00 | 32,550.00 | 31,443.85 | 598,925 |
| 2024-05-13 | 33,700.00 | 35,200.00 | 31,200.00 | 32,450.00 | 31,347.25 | 878,039 |
| 2024-05-10 | 28,150.00 | 36,100.00 | 27,950.00 | 32,700.00 | 31,588.76 | 2,224,788 |
| 2024-05-09 | 26,250.00 | 29,000.00 | 25,650.00 | 27,900.00 | 26,951.88 | 660,968 |
| 2024-05-08 | 25,400.00 | 26,450.00 | 25,100.00 | 25,200.00 | 24,343.63 | 118,489 |
| 2024-05-07 | 25,950.00 | 25,950.00 | 24,300.00 | 25,350.00 | 24,488.53 | 283,519 |
| 2024-05-03 | 26,300.00 | 26,650.00 | 25,800.00 | 26,000.00 | 25,116.44 | 157,849 |
| 2024-05-02 | 26,850.00 | 27,450.00 | 26,350.00 | 26,500.00 | 25,599.45 | 118,863 |
| 2024-04-30 | 25,900.00 | 26,650.00 | 25,500.00 | 26,600.00 | 25,696.05 | 173,934 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 111.0000 KRW |
| 2025-12-29 | 94.0000 KRW |
| 2025-09-29 | 205.0000 KRW |
| 2024-12-27 | 118.0000 KRW |
| 2023-12-27 | 158.0000 KRW |
| 2022-12-28 | 63.0000 KRW |
| 2021-12-29 | 65.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.