iFamily Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 32,500.00 | 33,000.00 | 31,250.00 | 32,250.00 | 15,577.02 | 224,340 |
| 2024-01-29 | 33,500.00 | 34,000.00 | 32,400.00 | 32,800.00 | 15,842.68 | 183,730 |
| 2024-01-26 | 34,550.00 | 35,800.00 | 31,150.00 | 33,750.00 | 16,301.54 | 299,658 |
| 2024-01-25 | 32,950.00 | 35,300.00 | 31,300.00 | 34,600.00 | 16,712.09 | 270,592 |
| 2024-01-24 | 30,850.00 | 33,850.00 | 30,750.00 | 32,950.00 | 15,915.13 | 581,064 |
| 2024-01-23 | 29,600.00 | 31,200.00 | 28,700.00 | 30,850.00 | 14,900.81 | 219,644 |
| 2024-01-22 | 30,050.00 | 30,500.00 | 29,100.00 | 30,000.00 | 14,490.26 | 170,556 |
| 2024-01-19 | 30,600.00 | 30,800.00 | 29,650.00 | 29,750.00 | 14,369.50 | 161,528 |
| 2024-01-18 | 30,050.00 | 30,500.00 | 29,200.00 | 30,000.00 | 14,490.26 | 109,990 |
| 2024-01-17 | 30,500.00 | 30,500.00 | 29,500.00 | 30,150.00 | 14,562.71 | 141,280 |
| 2024-01-16 | 29,100.00 | 30,800.00 | 29,100.00 | 29,900.00 | 14,441.95 | 284,546 |
| 2024-01-15 | 29,950.00 | 30,450.00 | 28,450.00 | 29,250.00 | 14,128.00 | 226,162 |
| 2024-01-12 | 29,900.00 | 30,200.00 | 28,800.00 | 29,500.00 | 14,248.75 | 252,838 |
| 2024-01-11 | 28,600.00 | 29,850.00 | 28,400.00 | 29,000.00 | 14,007.25 | 250,280 |
| 2024-01-10 | 27,700.00 | 28,850.00 | 27,050.00 | 28,500.00 | 13,765.74 | 348,766 |
| 2024-01-09 | 26,950.00 | 27,400.00 | 26,600.00 | 27,000.00 | 13,041.23 | 142,636 |
| 2024-01-08 | 27,250.00 | 27,500.00 | 26,650.00 | 26,950.00 | 13,017.08 | 82,664 |
| 2024-01-05 | 27,200.00 | 27,700.00 | 26,550.00 | 27,200.00 | 13,137.83 | 104,630 |
| 2024-01-04 | 26,800.00 | 27,550.00 | 26,150.00 | 27,200.00 | 13,137.83 | 112,182 |
| 2024-01-03 | 26,100.00 | 27,100.00 | 25,650.00 | 26,800.00 | 12,944.63 | 150,420 |
| 2024-01-02 | 26,550.00 | 26,750.00 | 25,800.00 | 26,050.00 | 12,582.37 | 70,206 |
| 2023-12-28 | 26,250.00 | 26,750.00 | 26,200.00 | 26,300.00 | 12,703.12 | 49,024 |
| 2023-12-27 | 26,350.00 | 26,850.00 | 26,000.00 | 26,250.00 | 12,678.97 | 82,654 |
| 2023-12-26 | 25,450.00 | 27,000.00 | 25,300.00 | 26,100.00 | 12,530.21 | 241,192 |
| 2023-12-22 | 26,000.00 | 26,300.00 | 25,250.00 | 25,300.00 | 12,146.14 | 58,720 |
| 2023-12-21 | 25,500.00 | 26,650.00 | 25,400.00 | 25,850.00 | 12,410.19 | 118,634 |
| 2023-12-20 | 24,850.00 | 26,300.00 | 24,850.00 | 25,900.00 | 12,434.19 | 214,286 |
| 2023-12-19 | 25,000.00 | 25,400.00 | 24,700.00 | 24,900.00 | 11,954.11 | 94,012 |
| 2023-12-18 | 25,050.00 | 25,100.00 | 24,450.00 | 25,050.00 | 12,026.12 | 140,800 |
| 2023-12-15 | 24,900.00 | 25,650.00 | 24,650.00 | 25,050.00 | 12,026.12 | 149,164 |
| 2023-12-14 | 25,600.00 | 25,600.00 | 24,300.00 | 24,900.00 | 11,954.11 | 212,132 |
| 2023-12-13 | 25,500.00 | 26,700.00 | 24,950.00 | 25,050.00 | 12,026.12 | 414,750 |
| 2023-12-12 | 24,800.00 | 25,400.00 | 24,550.00 | 24,950.00 | 11,978.11 | 300,942 |
| 2023-12-11 | 22,900.00 | 24,900.00 | 22,900.00 | 24,600.00 | 11,810.08 | 258,822 |
| 2023-12-08 | 23,000.00 | 23,000.00 | 22,550.00 | 22,800.00 | 10,945.93 | 105,668 |
| 2023-12-07 | 22,700.00 | 23,200.00 | 22,550.00 | 22,800.00 | 10,945.93 | 166,800 |
| 2023-12-06 | 22,300.00 | 23,150.00 | 21,900.00 | 22,050.00 | 10,585.86 | 325,918 |
| 2023-12-05 | 22,850.00 | 23,650.00 | 22,250.00 | 22,300.00 | 10,705.89 | 238,760 |
| 2023-12-04 | 22,350.00 | 23,100.00 | 21,650.00 | 22,700.00 | 10,897.92 | 288,514 |
| 2023-12-01 | 23,100.00 | 23,250.00 | 22,100.00 | 22,350.00 | 10,729.89 | 295,234 |
| 2023-11-30 | 23,150.00 | 23,450.00 | 22,500.00 | 23,100.00 | 11,089.95 | 181,826 |
| 2023-11-29 | 23,700.00 | 24,350.00 | 23,100.00 | 23,100.00 | 11,089.95 | 307,174 |
| 2023-11-28 | 24,050.00 | 24,100.00 | 23,150.00 | 23,500.00 | 11,281.99 | 157,572 |
| 2023-11-27 | 25,350.00 | 25,500.00 | 23,900.00 | 23,900.00 | 11,474.02 | 292,430 |
| 2023-11-24 | 26,050.00 | 26,750.00 | 25,300.00 | 25,350.00 | 12,170.14 | 94,334 |
| 2023-11-23 | 26,350.00 | 26,500.00 | 25,650.00 | 26,050.00 | 12,506.20 | 65,770 |
| 2023-11-22 | 25,450.00 | 27,350.00 | 25,450.00 | 26,350.00 | 12,650.23 | 184,038 |
| 2023-11-21 | 25,450.00 | 26,150.00 | 25,000.00 | 25,750.00 | 12,362.18 | 87,696 |
| 2023-11-20 | 24,800.00 | 25,500.00 | 24,300.00 | 25,350.00 | 12,170.14 | 69,182 |
| 2023-11-17 | 25,750.00 | 26,300.00 | 24,650.00 | 24,650.00 | 11,834.08 | 169,014 |
| 2023-11-16 | 24,500.00 | 25,750.00 | 24,300.00 | 25,750.00 | 12,362.18 | 180,208 |
| 2023-11-15 | 25,100.00 | 25,100.00 | 23,750.00 | 24,500.00 | 11,762.07 | 232,766 |
| 2023-11-14 | 26,000.00 | 26,500.00 | 23,750.00 | 24,500.00 | 11,762.07 | 530,962 |
| 2023-11-13 | 26,000.00 | 26,950.00 | 24,700.00 | 25,150.00 | 12,074.13 | 342,166 |
| 2023-11-10 | 25,900.00 | 26,400.00 | 25,200.00 | 25,600.00 | 12,290.16 | 96,970 |
| 2023-11-09 | 26,600.00 | 26,900.00 | 26,050.00 | 26,150.00 | 12,554.21 | 84,556 |
| 2023-11-08 | 25,000.00 | 27,900.00 | 25,000.00 | 26,750.00 | 12,842.26 | 244,830 |
| 2023-11-07 | 23,850.00 | 25,550.00 | 23,550.00 | 25,000.00 | 12,002.11 | 197,080 |
| 2023-11-06 | 24,650.00 | 24,650.00 | 23,000.00 | 23,800.00 | 11,426.01 | 152,396 |
| 2023-11-03 | 24,800.00 | 24,850.00 | 23,000.00 | 24,250.00 | 11,642.05 | 232,480 |
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.