iFamily Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	25,100.00	25,450.00	24,500.00	24,550.00	11,786.08	101,368
2023-11-01	25,500.00	25,550.00	24,350.00	24,400.00	11,714.06	94,870
2023-10-31	25,850.00	26,600.00	25,150.00	25,150.00	12,074.13	89,150
2023-10-30	24,650.00	25,500.00	24,300.00	25,400.00	12,194.15	50,790
2023-10-27	25,700.00	26,300.00	24,600.00	24,750.00	11,882.09	69,006
2023-10-26	26,200.00	27,800.00	25,100.00	25,700.00	12,338.17	203,234
2023-10-25	25,450.00	27,450.00	24,350.00	26,600.00	12,770.25	294,636
2023-10-24	23,950.00	24,900.00	23,050.00	24,850.00	11,930.10	184,212
2023-10-23	22,500.00	25,550.00	22,500.00	23,700.00	11,378.00	301,818
2023-10-20	24,100.00	24,200.00	22,050.00	22,950.00	11,017.94	165,296
2023-10-19	24,850.00	25,250.00	24,200.00	24,500.00	11,762.07	76,104
2023-10-18	24,950.00	25,400.00	24,300.00	25,000.00	12,002.11	68,154
2023-10-17	25,050.00	25,450.00	24,550.00	24,850.00	11,930.10	105,594
2023-10-16	25,600.00	26,150.00	24,700.00	24,700.00	11,858.09	68,996
2023-10-13	25,850.00	26,650.00	25,050.00	25,600.00	12,290.16	95,302
2023-10-12	26,200.00	26,950.00	25,600.00	25,850.00	12,410.19	114,344
2023-10-11	25,350.00	26,850.00	25,150.00	26,200.00	12,578.22	81,312
2023-10-10	25,850.00	26,150.00	24,600.00	24,650.00	11,834.08	78,252
2023-10-06	26,100.00	26,450.00	25,600.00	26,100.00	12,530.21	46,490
2023-10-05	26,150.00	27,000.00	25,700.00	26,050.00	12,506.20	137,444
2023-10-04	27,600.00	28,450.00	25,000.00	25,800.00	12,386.18	273,070
2023-09-27	28,200.00	28,950.00	27,700.00	28,150.00	13,514.38	42,436
2023-09-26	29,500.00	29,600.00	28,250.00	28,250.00	13,562.39	39,862
2023-09-25	28,000.00	29,650.00	28,000.00	29,200.00	14,018.47	94,368
2023-09-22	27,700.00	28,600.00	27,650.00	28,000.00	13,442.37	31,448
2023-09-21	29,350.00	30,150.00	27,850.00	28,150.00	13,514.38	145,078
2023-09-20	29,600.00	30,550.00	29,300.00	29,850.00	14,330.52	96,466
2023-09-19	32,300.00	32,950.00	29,400.00	29,950.00	14,378.53	345,432
2023-09-18	29,500.00	32,200.00	28,850.00	31,900.00	15,314.70	260,140
2023-09-15	29,500.00	30,250.00	28,900.00	29,500.00	14,162.49	82,394
2023-09-14	27,600.00	29,550.00	27,600.00	29,500.00	14,162.49	105,890
2023-09-13	28,150.00	28,500.00	27,000.00	27,600.00	13,250.33	152,028
2023-09-12	29,550.00	30,050.00	28,050.00	28,050.00	13,466.37	77,970
2023-09-11	30,750.00	30,750.00	29,450.00	29,600.00	14,210.50	133,382
2023-09-08	28,600.00	30,850.00	28,200.00	30,500.00	14,642.58	224,240
2023-09-07	28,850.00	29,350.00	28,250.00	28,700.00	13,778.43	85,898
2023-09-06	27,750.00	29,850.00	27,500.00	29,250.00	14,042.47	225,792
2023-09-05	28,450.00	28,700.00	27,150.00	28,100.00	13,490.38	172,814
2023-09-04	28,900.00	29,750.00	28,150.00	28,350.00	13,610.40	134,640
2023-09-01	28,200.00	29,800.00	28,200.00	29,000.00	13,922.45	172,460
2023-08-31	27,550.00	28,600.00	27,550.00	28,400.00	13,634.40	84,864
2023-08-30	28,300.00	28,300.00	27,450.00	27,700.00	13,298.34	256,222
2023-08-29	28,450.00	29,100.00	27,800.00	28,400.00	13,634.40	209,856
2023-08-28	29,950.00	31,250.00	28,600.00	28,650.00	13,754.42	169,390
2023-08-25	28,800.00	29,600.00	28,450.00	29,350.00	14,090.48	89,674
2023-08-24	28,450.00	30,000.00	27,800.00	28,950.00	13,898.45	189,702
2023-08-23	28,150.00	29,200.00	27,200.00	28,850.00	13,850.44	242,684
2023-08-22	28,450.00	28,850.00	27,450.00	28,400.00	13,634.40	140,926
2023-08-21	29,000.00	30,450.00	27,500.00	28,250.00	13,562.39	353,570
2023-08-18	26,050.00	29,200.00	26,000.00	28,700.00	13,778.43	679,224
2023-08-17	25,800.00	26,950.00	24,750.00	26,550.00	12,746.25	414,286
2023-08-16	24,750.00	26,100.00	23,500.00	25,550.00	12,266.16	363,280
2023-08-14	25,250.00	26,750.00	23,700.00	24,750.00	11,882.09	511,102
2023-08-11	25,300.00	26,000.00	23,650.00	24,950.00	11,978.11	482,724
2023-08-10	24,650.00	26,550.00	23,500.00	24,950.00	11,978.11	1,098,896
2023-08-09	23,700.00	24,050.00	22,150.00	22,750.00	10,921.92	322,068
2023-08-08	24,050.00	24,800.00	23,300.00	23,700.00	11,378.00	181,804
2023-08-07	22,950.00	24,100.00	22,250.00	24,050.00	11,546.03	531,146
2023-08-04	20,400.00	22,800.00	20,200.00	22,400.00	10,753.89	426,022
2023-08-03	20,750.00	21,050.00	19,940.00	20,150.00	9,673.70	112,864

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.