iFamily Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	21,500.00	22,350.00	20,550.00	20,650.00	9,913.75	100,026
2023-08-01	20,950.00	21,550.00	20,700.00	21,550.00	10,345.82	88,038
2023-07-31	21,150.00	21,450.00	20,050.00	20,550.00	9,865.74	271,190
2023-07-28	21,400.00	21,700.00	21,000.00	21,150.00	10,153.79	51,126
2023-07-27	20,450.00	21,900.00	20,200.00	21,400.00	10,273.81	79,332
2023-07-26	21,800.00	21,900.00	20,200.00	20,600.00	9,889.74	200,216
2023-07-25	22,800.00	22,800.00	21,650.00	21,800.00	10,465.84	117,570
2023-07-24	23,350.00	23,350.00	22,250.00	22,500.00	10,801.90	205,622
2023-07-21	23,550.00	24,150.00	23,150.00	23,750.00	11,402.01	138,532
2023-07-20	23,900.00	24,900.00	23,500.00	24,000.00	11,522.03	156,660
2023-07-19	25,450.00	25,600.00	23,800.00	24,200.00	11,618.05	148,272
2023-07-18	24,200.00	25,750.00	24,200.00	25,400.00	12,194.15	332,630
2023-07-17	23,500.00	24,150.00	22,850.00	23,850.00	11,450.02	301,464
2023-07-14	24,950.00	24,950.00	23,550.00	24,050.00	11,546.03	194,306
2023-07-13	24,300.00	25,000.00	23,350.00	24,650.00	11,834.08	269,056
2023-07-12	25,100.00	25,300.00	23,700.00	24,300.00	11,666.05	243,174
2023-07-11	25,600.00	25,750.00	24,800.00	25,000.00	12,002.11	203,944
2023-07-10	26,800.00	27,000.00	25,500.00	25,550.00	12,266.16	121,394
2023-07-07	26,600.00	27,600.00	25,550.00	26,800.00	12,866.27	220,064
2023-07-06	26,900.00	28,050.00	26,550.00	26,750.00	12,842.26	286,518
2023-07-05	25,950.00	28,150.00	25,600.00	27,000.00	12,962.28	320,670
2023-07-04	26,550.00	26,900.00	25,400.00	25,900.00	12,434.19	189,750
2023-07-03	24,700.00	26,850.00	24,700.00	26,400.00	12,674.23	433,756
2023-06-30	24,500.00	25,250.00	24,350.00	24,550.00	11,786.08	61,576
2023-06-29	24,150.00	25,000.00	24,000.00	24,800.00	11,906.10	115,102
2023-06-28	24,200.00	24,600.00	23,450.00	24,150.00	11,594.04	70,606
2023-06-27	24,200.00	24,300.00	23,750.00	24,150.00	11,594.04	50,106
2023-06-26	23,800.00	25,000.00	23,800.00	24,200.00	11,618.05	86,048
2023-06-23	24,750.00	24,950.00	23,750.00	24,250.00	11,642.05	93,726
2023-06-22	23,150.00	25,600.00	23,150.00	24,750.00	11,882.09	435,376
2023-06-21	23,300.00	25,100.00	23,300.00	23,600.00	11,330.00	325,676
2023-06-20	23,950.00	25,200.00	23,200.00	23,650.00	11,354.00	141,170
2023-06-19	24,150.00	24,450.00	22,800.00	24,050.00	11,546.03	185,074
2023-06-16	23,550.00	24,350.00	23,500.00	24,200.00	11,618.05	149,156
2023-06-15	23,550.00	24,250.00	22,900.00	23,550.00	11,305.99	138,586
2023-06-14	23,750.00	24,200.00	23,250.00	23,900.00	11,474.02	145,412
2023-06-13	23,900.00	24,650.00	23,700.00	23,950.00	11,498.03	106,926
2023-06-12	25,150.00	25,150.00	23,900.00	24,200.00	11,618.05	251,850
2023-06-09	24,600.00	25,600.00	24,050.00	25,350.00	12,170.14	138,440
2023-06-08	24,900.00	25,650.00	24,450.00	24,600.00	11,810.08	164,364
2023-06-07	25,400.00	25,650.00	24,350.00	24,800.00	11,906.10	121,668
2023-06-05	25,350.00	26,250.00	24,250.00	25,250.00	12,122.14	156,770
2023-06-02	23,850.00	25,400.00	23,400.00	25,400.00	12,194.15	217,512
2023-06-01	24,250.00	25,150.00	23,550.00	24,150.00	11,594.04	160,902
2023-05-31	23,600.00	24,800.00	23,150.00	24,350.00	11,690.06	182,262
2023-05-30	24,300.00	24,950.00	22,250.00	23,700.00	11,378.00	229,602
2023-05-26	23,050.00	24,350.00	22,700.00	24,200.00	11,618.05	196,018
2023-05-25	22,500.00	24,150.00	22,400.00	23,000.00	11,041.94	324,986
2023-05-24	21,900.00	23,400.00	21,750.00	22,750.00	10,921.92	395,340
2023-05-23	20,000.00	21,950.00	19,890.00	21,900.00	10,513.85	463,842
2023-05-22	20,000.00	20,350.00	19,390.00	19,960.00	9,582.49	105,900
2023-05-19	21,200.00	21,250.00	19,560.00	19,860.00	9,534.48	452,376
2023-05-18	22,050.00	23,500.00	20,450.00	21,200.00	10,177.79	235,864
2023-05-17	21,150.00	22,450.00	21,150.00	22,050.00	10,585.86	253,746
2023-05-16	22,200.00	22,900.00	20,050.00	21,450.00	10,297.81	410,460
2023-05-15	21,800.00	22,500.00	21,050.00	21,700.00	10,417.83	206,684
2023-05-12	22,350.00	22,450.00	21,000.00	21,850.00	10,489.85	259,610
2023-05-11	22,000.00	22,750.00	21,700.00	21,750.00	10,441.84	265,004
2023-05-10	20,550.00	23,000.00	20,350.00	22,000.00	10,561.86	778,782
2023-05-09	19,010.00	20,800.00	18,450.00	20,000.00	9,601.69	407,038

← NewerPage 14 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.