iFamily Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 14,150.00 | 14,340.00 | 13,550.00 | 13,940.00 | 6,692.38 | 202,056 |
| 2023-02-07 | 14,400.00 | 14,430.00 | 13,850.00 | 14,090.00 | 6,764.39 | 158,088 |
| 2023-02-06 | 13,670.00 | 14,430.00 | 13,540.00 | 14,370.00 | 6,898.82 | 303,140 |
| 2023-02-03 | 13,270.00 | 13,920.00 | 13,250.00 | 13,730.00 | 6,591.56 | 337,692 |
| 2023-02-02 | 13,210.00 | 13,540.00 | 13,160.00 | 13,170.00 | 6,322.71 | 124,900 |
| 2023-02-01 | 12,890.00 | 13,630.00 | 12,610.00 | 13,190.00 | 6,332.32 | 232,670 |
| 2023-01-31 | 13,330.00 | 13,330.00 | 12,640.00 | 12,710.00 | 6,101.87 | 220,992 |
| 2023-01-30 | 13,500.00 | 13,880.00 | 13,020.00 | 13,290.00 | 6,380.32 | 160,004 |
| 2023-01-27 | 13,240.00 | 13,790.00 | 13,100.00 | 13,500.00 | 6,481.14 | 264,218 |
| 2023-01-26 | 13,220.00 | 13,600.00 | 13,140.00 | 13,230.00 | 6,351.52 | 185,836 |
| 2023-01-25 | 13,680.00 | 13,690.00 | 12,940.00 | 13,350.00 | 6,409.13 | 689,688 |
| 2023-01-20 | 13,650.00 | 13,900.00 | 13,100.00 | 13,400.00 | 6,433.13 | 307,564 |
| 2023-01-19 | 13,700.00 | 14,100.00 | 13,300.00 | 13,800.00 | 6,625.17 | 277,824 |
| 2023-01-18 | 13,850.00 | 14,050.00 | 13,250.00 | 13,500.00 | 6,481.14 | 255,502 |
| 2023-01-17 | 14,000.00 | 14,400.00 | 13,450.00 | 13,750.00 | 6,601.16 | 240,428 |
| 2023-01-16 | 13,150.00 | 14,000.00 | 13,150.00 | 13,750.00 | 6,601.16 | 327,260 |
| 2023-01-13 | 13,400.00 | 13,650.00 | 12,850.00 | 13,200.00 | 6,337.12 | 191,808 |
| 2023-01-12 | 13,450.00 | 14,200.00 | 12,850.00 | 13,450.00 | 6,457.14 | 271,186 |
| 2023-01-11 | 13,600.00 | 13,650.00 | 13,200.00 | 13,350.00 | 6,409.13 | 90,096 |
| 2023-01-10 | 13,700.00 | 13,700.00 | 13,050.00 | 13,400.00 | 6,433.13 | 222,706 |
| 2023-01-09 | 13,200.00 | 13,850.00 | 13,150.00 | 13,550.00 | 6,505.15 | 238,914 |
| 2023-01-06 | 13,500.00 | 13,650.00 | 13,000.00 | 13,000.00 | 6,241.10 | 131,104 |
| 2023-01-05 | 13,250.00 | 13,900.00 | 12,800.00 | 13,500.00 | 6,481.14 | 373,442 |
| 2023-01-04 | 12,450.00 | 13,400.00 | 12,450.00 | 13,250.00 | 6,361.12 | 371,258 |
| 2023-01-03 | 13,100.00 | 13,300.00 | 12,250.00 | 12,450.00 | 5,977.05 | 264,950 |
| 2023-01-02 | 12,250.00 | 13,000.00 | 11,850.00 | 12,700.00 | 6,097.07 | 352,714 |
| 2022-12-29 | 12,400.00 | 12,900.00 | 12,050.00 | 12,450.00 | 5,977.05 | 333,932 |
| 2022-12-28 | 12,500.00 | 12,800.00 | 12,150.00 | 12,700.00 | 6,097.07 | 268,856 |
| 2022-12-27 | 11,450.00 | 13,300.00 | 11,450.00 | 12,500.00 | 5,970.81 | 1,357,940 |
| 2022-12-26 | 11,750.00 | 11,800.00 | 11,400.00 | 11,550.00 | 5,517.03 | 90,958 |
| 2022-12-23 | 11,950.00 | 12,200.00 | 11,550.00 | 11,750.00 | 5,612.56 | 268,184 |
| 2022-12-22 | 12,600.00 | 12,750.00 | 12,200.00 | 12,250.00 | 5,851.40 | 175,812 |
| 2022-12-21 | 11,850.00 | 12,800.00 | 11,750.00 | 12,550.00 | 5,994.69 | 269,354 |
| 2022-12-20 | 12,400.00 | 12,450.00 | 11,800.00 | 11,850.00 | 5,660.33 | 259,268 |
| 2022-12-19 | 11,950.00 | 12,150.00 | 11,700.00 | 12,150.00 | 5,803.63 | 162,358 |
| 2022-12-16 | 11,000.00 | 11,950.00 | 11,000.00 | 11,800.00 | 5,636.45 | 323,992 |
| 2022-12-15 | 11,200.00 | 11,400.00 | 11,200.00 | 11,400.00 | 5,445.38 | 93,036 |
| 2022-12-14 | 11,350.00 | 11,450.00 | 11,100.00 | 11,300.00 | 5,397.61 | 122,832 |
| 2022-12-13 | 11,100.00 | 11,550.00 | 11,050.00 | 11,350.00 | 5,421.50 | 158,556 |
| 2022-12-12 | 11,550.00 | 11,550.00 | 10,950.00 | 11,100.00 | 5,302.08 | 148,890 |
| 2022-12-09 | 11,400.00 | 11,650.00 | 10,950.00 | 11,450.00 | 5,469.26 | 348,646 |
| 2022-12-08 | 11,400.00 | 11,400.00 | 10,600.00 | 11,250.00 | 5,373.73 | 384,970 |
| 2022-12-07 | 10,650.00 | 11,700.00 | 10,550.00 | 11,200.00 | 5,349.85 | 675,432 |
| 2022-12-06 | 11,050.00 | 11,200.00 | 10,200.00 | 10,600.00 | 5,063.25 | 271,084 |
| 2022-12-05 | 11,200.00 | 11,900.00 | 10,750.00 | 11,250.00 | 5,373.73 | 835,276 |
| 2022-12-02 | 10,450.00 | 11,300.00 | 10,450.00 | 10,850.00 | 5,182.66 | 583,682 |
| 2022-12-01 | 10,000.00 | 11,000.00 | 9,830.00 | 10,500.00 | 5,015.48 | 1,119,174 |
| 2022-11-30 | 9,990.00 | 10,100.00 | 9,750.00 | 9,870.00 | 4,714.55 | 364,032 |
| 2022-11-29 | 8,940.00 | 10,800.00 | 8,940.00 | 9,990.00 | 4,771.87 | 1,954,258 |
| 2022-11-28 | 9,180.00 | 9,220.00 | 8,960.00 | 9,090.00 | 4,341.97 | 71,752 |
| 2022-11-25 | 9,230.00 | 9,240.00 | 9,060.00 | 9,220.00 | 4,404.07 | 52,476 |
| 2022-11-24 | 9,050.00 | 9,240.00 | 8,970.00 | 9,240.00 | 4,413.62 | 74,920 |
| 2022-11-23 | 8,890.00 | 9,180.00 | 8,890.00 | 9,030.00 | 4,313.31 | 84,562 |
| 2022-11-22 | 8,930.00 | 9,080.00 | 8,810.00 | 8,860.00 | 4,232.11 | 92,068 |
| 2022-11-21 | 9,240.00 | 9,280.00 | 8,890.00 | 9,060.00 | 4,327.64 | 122,512 |
| 2022-11-18 | 9,480.00 | 9,480.00 | 9,190.00 | 9,230.00 | 4,408.85 | 134,624 |
| 2022-11-17 | 9,470.00 | 9,650.00 | 9,300.00 | 9,480.00 | 4,528.26 | 93,046 |
| 2022-11-16 | 9,890.00 | 9,890.00 | 9,470.00 | 9,470.00 | 4,523.49 | 94,672 |
| 2022-11-15 | 9,590.00 | 9,810.00 | 9,590.00 | 9,790.00 | 4,676.34 | 92,362 |
| 2022-11-14 | 9,390.00 | 9,850.00 | 9,300.00 | 9,590.00 | 4,580.81 | 250,216 |
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.