iFamily Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 26,000.00 | 26,700.00 | 25,500.00 | 25,700.00 | 24,826.64 | 137,004 |
| 2024-04-26 | 26,450.00 | 27,300.00 | 25,950.00 | 26,200.00 | 25,309.65 | 156,173 |
| 2024-04-25 | 26,900.00 | 27,700.00 | 26,450.00 | 26,600.00 | 25,696.05 | 97,592 |
| 2024-04-24 | 25,950.00 | 28,050.00 | 25,750.00 | 27,150.00 | 26,227.36 | 273,708 |
| 2024-04-23 | 24,800.00 | 26,300.00 | 24,650.00 | 25,850.00 | 24,971.54 | 222,317 |
| 2024-04-22 | 24,750.00 | 26,200.00 | 24,200.00 | 24,550.00 | 23,715.72 | 226,807 |
| 2024-04-19 | 24,750.00 | 25,250.00 | 23,650.00 | 24,750.00 | 23,908.92 | 129,829 |
| 2024-04-18 | 24,600.00 | 25,500.00 | 24,250.00 | 24,750.00 | 23,908.92 | 255,337 |
| 2024-04-17 | 23,600.00 | 24,200.00 | 23,300.00 | 23,800.00 | 22,991.21 | 86,433 |
| 2024-04-16 | 23,350.00 | 24,500.00 | 23,000.00 | 23,550.00 | 22,749.70 | 144,536 |
| 2024-04-15 | 24,000.00 | 24,100.00 | 23,150.00 | 23,800.00 | 22,991.21 | 130,809 |
| 2024-04-12 | 23,700.00 | 24,700.00 | 23,650.00 | 24,100.00 | 23,281.01 | 210,287 |
| 2024-04-11 | 23,600.00 | 24,500.00 | 22,800.00 | 23,700.00 | 22,894.60 | 222,118 |
| 2024-04-09 | 25,000.00 | 25,200.00 | 23,600.00 | 23,700.00 | 22,894.60 | 154,050 |
| 2024-04-08 | 24,200.00 | 25,100.00 | 23,500.00 | 24,950.00 | 24,102.13 | 208,277 |
| 2024-04-05 | 23,700.00 | 24,600.00 | 23,050.00 | 23,900.00 | 23,087.81 | 171,922 |
| 2024-04-04 | 23,000.00 | 24,300.00 | 21,450.00 | 23,700.00 | 22,894.60 | 206,113 |
| 2024-04-03 | 23,350.00 | 23,950.00 | 22,500.00 | 23,350.00 | 22,556.50 | 183,793 |
| 2024-04-02 | 23,250.00 | 23,900.00 | 22,800.00 | 23,200.00 | 22,411.60 | 241,627 |
| 2024-04-01 | 22,500.00 | 24,100.00 | 22,200.00 | 23,300.00 | 22,508.20 | 326,029 |
| 2024-03-29 | 22,200.00 | 24,300.00 | 22,000.00 | 22,750.00 | 21,976.89 | 295,337 |
| 2024-03-28 | 21,200.00 | 22,850.00 | 21,100.00 | 22,600.00 | 21,831.99 | 560,427 |
| 2024-03-27 | 19,580.00 | 21,250.00 | 19,580.00 | 20,600.00 | 19,899.95 | 360,883 |
| 2024-03-26 | 19,840.00 | 20,150.00 | 19,310.00 | 19,580.00 | 18,914.61 | 241,316 |
| 2024-03-25 | 17,800.00 | 20,400.00 | 17,800.00 | 20,150.00 | 19,465.24 | 627,172 |
| 2024-03-22 | 18,490.00 | 18,550.00 | 17,460.00 | 18,060.00 | 17,446.27 | 295,219 |
| 2024-03-21 | 18,000.00 | 18,650.00 | 17,520.00 | 18,490.00 | 17,861.66 | 341,925 |
| 2024-03-20 | 18,730.00 | 18,830.00 | 18,190.00 | 18,480.00 | 17,851.99 | 60,187 |
| 2024-03-19 | 17,250.00 | 18,800.00 | 17,210.00 | 18,710.00 | 18,074.18 | 266,852 |
| 2024-03-18 | 17,190.00 | 17,560.00 | 16,710.00 | 17,510.00 | 16,914.96 | 56,077 |
| 2024-03-15 | 18,000.00 | 18,000.00 | 17,110.00 | 17,190.00 | 16,605.83 | 108,570 |
| 2024-03-14 | 18,210.00 | 18,390.00 | 17,730.00 | 18,010.00 | 17,397.97 | 55,881 |
| 2024-03-13 | 18,580.00 | 18,760.00 | 17,900.00 | 18,210.00 | 17,591.17 | 152,984 |
| 2024-03-12 | 19,050.00 | 19,350.00 | 18,490.00 | 18,760.00 | 18,122.48 | 107,000 |
| 2024-03-11 | 18,380.00 | 19,450.00 | 17,990.00 | 19,070.00 | 18,421.94 | 219,205 |
| 2024-03-08 | 17,370.00 | 18,600.00 | 17,360.00 | 17,990.00 | 17,378.65 | 263,868 |
| 2024-03-07 | 17,230.00 | 17,800.00 | 17,020.00 | 17,370.00 | 16,779.72 | 158,590 |
| 2024-03-06 | 17,110.00 | 17,450.00 | 16,900.00 | 17,170.00 | 16,586.51 | 96,299 |
| 2024-03-05 | 16,760.00 | 17,470.00 | 16,760.00 | 17,100.00 | 16,518.89 | 122,836 |
| 2024-03-04 | 18,000.00 | 18,000.00 | 16,310.00 | 16,960.00 | 16,383.65 | 304,993 |
| 2024-02-29 | 17,210.00 | 18,250.00 | 16,920.00 | 18,000.00 | 17,388.31 | 114,850 |
| 2024-02-28 | 18,200.00 | 18,300.00 | 16,120.00 | 17,380.00 | 16,789.38 | 260,411 |
| 2024-02-27 | 36,700.00 | 36,700.00 | 34,500.00 | 35,150.00 | 16,977.75 | 244,406 |
| 2024-02-26 | 35,200.00 | 36,250.00 | 34,650.00 | 36,100.00 | 17,436.61 | 222,530 |
| 2024-02-23 | 34,900.00 | 35,950.00 | 34,100.00 | 35,250.00 | 17,026.05 | 202,708 |
| 2024-02-22 | 34,300.00 | 34,950.00 | 33,200.00 | 34,850.00 | 16,832.85 | 137,678 |
| 2024-02-21 | 33,500.00 | 34,800.00 | 33,400.00 | 34,250.00 | 16,543.04 | 161,958 |
| 2024-02-20 | 34,200.00 | 34,800.00 | 33,050.00 | 33,450.00 | 16,156.64 | 217,354 |
| 2024-02-19 | 35,700.00 | 36,750.00 | 33,400.00 | 34,200.00 | 16,518.89 | 263,548 |
| 2024-02-16 | 33,800.00 | 35,400.00 | 32,950.00 | 35,050.00 | 16,929.45 | 287,426 |
| 2024-02-15 | 37,600.00 | 40,800.00 | 33,100.00 | 33,900.00 | 16,373.99 | 796,242 |
| 2024-02-14 | 32,150.00 | 34,300.00 | 32,000.00 | 34,300.00 | 16,567.19 | 243,096 |
| 2024-02-13 | 31,500.00 | 32,000.00 | 30,600.00 | 31,450.00 | 15,190.62 | 117,312 |
| 2024-02-08 | 32,800.00 | 32,950.00 | 31,150.00 | 31,450.00 | 15,190.62 | 184,830 |
| 2024-02-07 | 31,200.00 | 33,100.00 | 31,000.00 | 32,750.00 | 15,818.53 | 158,568 |
| 2024-02-06 | 29,900.00 | 31,900.00 | 29,700.00 | 31,450.00 | 15,190.62 | 170,112 |
| 2024-02-05 | 30,200.00 | 31,600.00 | 29,550.00 | 30,250.00 | 14,611.01 | 191,974 |
| 2024-02-02 | 30,700.00 | 31,800.00 | 30,200.00 | 30,900.00 | 14,924.96 | 190,788 |
| 2024-02-01 | 32,750.00 | 32,750.00 | 30,400.00 | 30,600.00 | 14,780.06 | 322,238 |
| 2024-01-31 | 32,250.00 | 34,150.00 | 32,050.00 | 32,850.00 | 15,866.83 | 363,594 |
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.