iFamily Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 20,600.00 | 20,600.00 | 18,980.00 | 19,010.00 | 9,126.41 | 256,296 |
| 2023-05-04 | 21,400.00 | 21,400.00 | 19,900.00 | 20,300.00 | 9,745.72 | 359,270 |
| 2023-05-03 | 21,350.00 | 22,200.00 | 21,100.00 | 21,400.00 | 10,273.81 | 173,760 |
| 2023-05-02 | 20,000.00 | 21,750.00 | 19,510.00 | 21,350.00 | 10,249.81 | 398,210 |
| 2023-04-28 | 19,510.00 | 20,800.00 | 18,810.00 | 20,150.00 | 9,673.70 | 257,026 |
| 2023-04-27 | 17,590.00 | 20,000.00 | 17,590.00 | 19,660.00 | 9,438.46 | 382,634 |
| 2023-04-26 | 17,820.00 | 18,470.00 | 17,400.00 | 17,710.00 | 8,502.30 | 98,454 |
| 2023-04-25 | 18,740.00 | 19,300.00 | 17,810.00 | 17,880.00 | 8,583.91 | 173,448 |
| 2023-04-24 | 18,140.00 | 18,980.00 | 17,320.00 | 18,740.00 | 8,996.78 | 242,948 |
| 2023-04-21 | 18,940.00 | 18,940.00 | 17,500.00 | 18,140.00 | 8,708.73 | 510,496 |
| 2023-04-20 | 19,320.00 | 19,680.00 | 18,750.00 | 18,940.00 | 9,092.80 | 214,818 |
| 2023-04-19 | 20,000.00 | 20,700.00 | 19,200.00 | 19,420.00 | 9,323.24 | 476,036 |
| 2023-04-18 | 18,610.00 | 20,000.00 | 18,080.00 | 20,000.00 | 9,601.69 | 304,532 |
| 2023-04-17 | 18,710.00 | 18,950.00 | 18,250.00 | 18,610.00 | 8,934.37 | 129,760 |
| 2023-04-14 | 19,310.00 | 19,500.00 | 18,260.00 | 18,710.00 | 8,982.38 | 264,072 |
| 2023-04-13 | 19,430.00 | 19,580.00 | 18,150.00 | 18,910.00 | 9,078.40 | 311,424 |
| 2023-04-12 | 18,440.00 | 19,950.00 | 18,380.00 | 19,630.00 | 9,424.06 | 554,382 |
| 2023-04-11 | 16,630.00 | 18,270.00 | 16,620.00 | 18,270.00 | 8,771.14 | 365,206 |
| 2023-04-10 | 16,710.00 | 16,950.00 | 16,240.00 | 16,820.00 | 8,075.02 | 360,600 |
| 2023-04-07 | 18,200.00 | 18,200.00 | 16,750.00 | 17,000.00 | 8,161.44 | 390,778 |
| 2023-04-06 | 17,630.00 | 18,000.00 | 17,370.00 | 17,910.00 | 8,598.31 | 235,754 |
| 2023-04-05 | 16,780.00 | 17,760.00 | 16,730.00 | 17,620.00 | 8,459.09 | 392,296 |
| 2023-04-04 | 16,380.00 | 17,000.00 | 16,210.00 | 16,780.00 | 8,055.82 | 408,254 |
| 2023-04-03 | 16,150.00 | 16,760.00 | 15,950.00 | 16,400.00 | 7,873.39 | 211,684 |
| 2023-03-31 | 16,000.00 | 16,900.00 | 15,610.00 | 16,150.00 | 7,753.37 | 270,310 |
| 2023-03-30 | 15,750.00 | 16,200.00 | 15,300.00 | 15,990.00 | 7,676.55 | 304,154 |
| 2023-03-29 | 15,150.00 | 16,230.00 | 14,700.00 | 15,540.00 | 7,460.51 | 468,296 |
| 2023-03-28 | 15,200.00 | 15,550.00 | 14,880.00 | 15,080.00 | 7,239.68 | 285,468 |
| 2023-03-27 | 14,540.00 | 15,000.00 | 13,960.00 | 14,880.00 | 7,143.66 | 189,038 |
| 2023-03-24 | 13,670.00 | 14,660.00 | 13,620.00 | 14,510.00 | 6,966.03 | 301,916 |
| 2023-03-23 | 13,490.00 | 13,920.00 | 13,460.00 | 13,690.00 | 6,572.36 | 83,228 |
| 2023-03-22 | 14,070.00 | 14,070.00 | 13,590.00 | 13,700.00 | 6,577.16 | 70,804 |
| 2023-03-21 | 13,650.00 | 14,170.00 | 13,650.00 | 13,870.00 | 6,658.77 | 191,820 |
| 2023-03-20 | 13,250.00 | 14,210.00 | 13,240.00 | 13,600.00 | 6,529.15 | 316,144 |
| 2023-03-17 | 13,430.00 | 13,430.00 | 13,040.00 | 13,280.00 | 6,375.52 | 67,444 |
| 2023-03-16 | 12,540.00 | 13,390.00 | 12,130.00 | 13,290.00 | 6,380.32 | 73,040 |
| 2023-03-15 | 12,450.00 | 12,830.00 | 12,400.00 | 12,550.00 | 6,025.06 | 38,288 |
| 2023-03-14 | 12,900.00 | 12,900.00 | 12,170.00 | 12,340.00 | 5,924.24 | 105,696 |
| 2023-03-13 | 12,940.00 | 12,960.00 | 12,650.00 | 12,820.00 | 6,154.68 | 54,488 |
| 2023-03-10 | 13,580.00 | 13,580.00 | 13,130.00 | 13,270.00 | 6,370.72 | 63,098 |
| 2023-03-09 | 13,590.00 | 13,880.00 | 13,380.00 | 13,580.00 | 6,519.55 | 57,250 |
| 2023-03-08 | 13,600.00 | 13,680.00 | 13,280.00 | 13,420.00 | 6,442.73 | 75,798 |
| 2023-03-07 | 13,690.00 | 13,870.00 | 13,350.00 | 13,700.00 | 6,577.16 | 133,036 |
| 2023-03-06 | 13,820.00 | 13,820.00 | 13,240.00 | 13,690.00 | 6,572.36 | 140,386 |
| 2023-03-03 | 13,540.00 | 13,720.00 | 13,410.00 | 13,590.00 | 6,524.35 | 91,084 |
| 2023-03-02 | 13,600.00 | 13,800.00 | 13,310.00 | 13,540.00 | 6,500.34 | 145,864 |
| 2023-02-28 | 12,680.00 | 13,400.00 | 12,680.00 | 13,250.00 | 6,361.12 | 171,860 |
| 2023-02-27 | 13,130.00 | 13,130.00 | 12,600.00 | 12,650.00 | 6,073.07 | 104,596 |
| 2023-02-24 | 12,890.00 | 13,180.00 | 12,830.00 | 13,110.00 | 6,293.91 | 77,312 |
| 2023-02-23 | 13,150.00 | 13,260.00 | 12,640.00 | 13,040.00 | 6,260.30 | 150,552 |
| 2023-02-22 | 12,680.00 | 13,200.00 | 12,450.00 | 13,000.00 | 6,241.10 | 141,100 |
| 2023-02-21 | 12,650.00 | 12,960.00 | 12,520.00 | 12,800.00 | 6,145.08 | 155,770 |
| 2023-02-20 | 12,490.00 | 12,800.00 | 12,010.00 | 12,650.00 | 6,073.07 | 176,126 |
| 2023-02-17 | 12,860.00 | 12,860.00 | 12,190.00 | 12,190.00 | 5,852.23 | 424,602 |
| 2023-02-16 | 13,840.00 | 13,950.00 | 12,910.00 | 12,950.00 | 6,217.10 | 429,490 |
| 2023-02-15 | 14,000.00 | 14,080.00 | 13,510.00 | 13,840.00 | 6,644.37 | 166,854 |
| 2023-02-14 | 14,220.00 | 14,350.00 | 13,740.00 | 13,820.00 | 6,634.77 | 280,894 |
| 2023-02-13 | 15,070.00 | 15,080.00 | 14,160.00 | 14,190.00 | 6,812.40 | 345,220 |
| 2023-02-10 | 14,300.00 | 15,400.00 | 13,700.00 | 15,000.00 | 7,201.27 | 667,728 |
| 2023-02-09 | 14,040.00 | 14,340.00 | 13,840.00 | 14,160.00 | 6,798.00 | 160,518 |
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.