iFamily Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,860.00 | 8,140.00 | 7,860.00 | 7,990.00 | 7,894.53 | 38,410 |
| 2026-07-20 | 8,490.00 | 8,490.00 | 7,830.00 | 7,920.00 | 7,825.37 | 43,877 |
| 2026-07-16 | 8,370.00 | 8,750.00 | 8,370.00 | 8,580.00 | 8,477.48 | 54,569 |
| 2026-07-15 | 8,130.00 | 8,580.00 | 8,090.00 | 8,410.00 | 8,309.51 | 34,957 |
| 2026-07-14 | 8,250.00 | 8,250.00 | 7,770.00 | 8,060.00 | 7,963.70 | 53,864 |
| 2026-07-13 | 8,580.00 | 8,890.00 | 8,190.00 | 8,290.00 | 8,190.95 | 40,506 |
| 2026-07-10 | 8,150.00 | 8,710.00 | 8,150.00 | 8,580.00 | 8,477.48 | 70,508 |
| 2026-07-09 | 8,300.00 | 8,580.00 | 7,710.00 | 8,210.00 | 8,111.90 | 108,648 |
| 2026-07-08 | 8,800.00 | 8,930.00 | 8,410.00 | 8,490.00 | 8,388.56 | 195,937 |
| 2026-07-07 | 8,230.00 | 8,770.00 | 8,100.00 | 8,320.00 | 8,220.59 | 44,407 |
| 2026-07-06 | 8,350.00 | 8,600.00 | 8,200.00 | 8,230.00 | 8,131.67 | 19,548 |
| 2026-07-03 | 8,130.00 | 8,500.00 | 7,760.00 | 8,360.00 | 8,260.11 | 50,883 |
| 2026-07-02 | 7,930.00 | 8,720.00 | 7,930.00 | 8,010.00 | 7,914.29 | 50,209 |
| 2026-07-01 | 7,990.00 | 8,350.00 | 7,910.00 | 8,010.00 | 7,914.29 | 26,245 |
| 2026-06-30 | 7,990.00 | 8,230.00 | 7,850.00 | 7,880.00 | 7,785.85 | 31,011 |
| 2026-06-29 | 7,200.00 | 7,950.00 | 7,160.00 | 7,950.00 | 7,855.01 | 80,937 |
| 2026-06-26 | 7,470.00 | 7,500.00 | 6,990.00 | 7,200.00 | 7,113.97 | 40,251 |
| 2026-06-25 | 7,710.00 | 7,870.00 | 7,310.00 | 7,540.00 | 7,449.91 | 49,924 |
| 2026-06-24 | 7,500.00 | 7,700.00 | 7,160.00 | 7,660.00 | 7,568.48 | 33,117 |
| 2026-06-23 | 8,100.00 | 8,330.00 | 7,600.00 | 7,600.00 | 7,509.19 | 36,406 |
| 2026-06-22 | 8,430.00 | 8,580.00 | 8,230.00 | 8,230.00 | 8,131.67 | 14,259 |
| 2026-06-19 | 9,100.00 | 9,100.00 | 8,380.00 | 8,420.00 | 8,319.40 | 52,182 |
| 2026-06-18 | 9,300.00 | 9,310.00 | 8,860.00 | 8,900.00 | 8,793.66 | 39,258 |
| 2026-06-17 | 9,250.00 | 9,440.00 | 9,120.00 | 9,220.00 | 9,109.84 | 24,500 |
| 2026-06-16 | 9,500.00 | 9,550.00 | 9,130.00 | 9,130.00 | 9,020.91 | 36,121 |
| 2026-06-15 | 9,220.00 | 9,560.00 | 9,220.00 | 9,470.00 | 9,356.85 | 42,465 |
| 2026-06-12 | 9,200.00 | 9,310.00 | 9,000.00 | 9,120.00 | 9,011.03 | 37,929 |
| 2026-06-11 | 8,770.00 | 9,100.00 | 8,550.00 | 9,040.00 | 8,931.99 | 55,876 |
| 2026-06-10 | 8,870.00 | 9,040.00 | 8,710.00 | 8,770.00 | 8,665.21 | 28,243 |
| 2026-06-09 | 8,970.00 | 9,230.00 | 8,730.00 | 8,940.00 | 8,833.18 | 66,059 |
| 2026-06-08 | 9,800.00 | 9,800.00 | 9,020.00 | 9,020.00 | 8,912.23 | 94,673 |
| 2026-06-05 | 9,840.00 | 10,350.00 | 9,810.00 | 9,980.00 | 9,860.76 | 114,879 |
| 2026-06-04 | 9,970.00 | 10,300.00 | 9,810.00 | 9,930.00 | 9,811.35 | 116,329 |
| 2026-06-02 | 9,750.00 | 10,130.00 | 9,680.00 | 9,860.00 | 9,742.19 | 92,524 |
| 2026-06-01 | 10,500.00 | 10,660.00 | 9,760.00 | 9,910.00 | 9,791.59 | 120,670 |
| 2026-05-29 | 10,120.00 | 10,570.00 | 9,900.00 | 10,490.00 | 10,364.66 | 153,961 |
| 2026-05-28 | 10,160.00 | 10,400.00 | 9,700.00 | 10,050.00 | 9,929.92 | 134,493 |
| 2026-05-27 | 10,210.00 | 10,390.00 | 9,800.00 | 10,110.00 | 9,989.20 | 101,178 |
| 2026-05-26 | 10,220.00 | 10,310.00 | 10,120.00 | 10,190.00 | 10,068.25 | 84,499 |
| 2026-05-22 | 9,900.00 | 10,470.00 | 9,890.00 | 10,040.00 | 9,920.04 | 147,947 |
| 2026-05-21 | 8,800.00 | 9,780.00 | 8,650.00 | 9,650.00 | 9,534.70 | 185,639 |
| 2026-05-20 | 9,010.00 | 9,050.00 | 8,550.00 | 8,720.00 | 8,615.81 | 61,663 |
| 2026-05-19 | 9,130.00 | 9,340.00 | 8,910.00 | 9,080.00 | 8,971.51 | 49,301 |
| 2026-05-18 | 9,120.00 | 9,290.00 | 8,740.00 | 9,190.00 | 9,080.19 | 70,730 |
| 2026-05-15 | 9,480.00 | 9,600.00 | 9,100.00 | 9,240.00 | 9,129.60 | 82,366 |
| 2026-05-14 | 9,400.00 | 9,550.00 | 9,220.00 | 9,390.00 | 9,277.81 | 42,849 |
| 2026-05-13 | 9,500.00 | 9,690.00 | 9,400.00 | 9,400.00 | 9,287.69 | 51,206 |
| 2026-05-12 | 9,890.00 | 9,890.00 | 9,370.00 | 9,460.00 | 9,346.97 | 97,632 |
| 2026-05-11 | 10,100.00 | 10,210.00 | 9,880.00 | 9,890.00 | 9,771.83 | 66,621 |
| 2026-05-08 | 10,180.00 | 10,260.00 | 9,960.00 | 10,110.00 | 9,989.20 | 98,138 |
| 2026-05-07 | 10,260.00 | 10,310.00 | 10,070.00 | 10,130.00 | 10,008.96 | 70,421 |
| 2026-05-06 | 10,660.00 | 10,710.00 | 10,170.00 | 10,250.00 | 10,127.53 | 143,873 |
| 2026-05-04 | 11,000.00 | 11,020.00 | 10,610.00 | 10,710.00 | 10,582.03 | 74,993 |
| 2026-04-30 | 11,300.00 | 11,310.00 | 10,740.00 | 10,800.00 | 10,670.96 | 105,528 |
| 2026-04-29 | 11,680.00 | 11,720.00 | 11,110.00 | 11,200.00 | 11,066.18 | 79,794 |
| 2026-04-28 | 11,610.00 | 11,620.00 | 11,000.00 | 11,050.00 | 10,917.97 | 110,336 |
| 2026-04-27 | 11,570.00 | 11,730.00 | 11,280.00 | 11,410.00 | 11,273.67 | 154,581 |
| 2026-04-24 | 10,810.00 | 11,220.00 | 10,750.00 | 11,170.00 | 11,036.54 | 235,669 |
| 2026-04-23 | 10,410.00 | 10,520.00 | 10,200.00 | 10,390.00 | 10,265.86 | 102,660 |
| 2026-04-22 | 10,630.00 | 10,630.00 | 10,260.00 | 10,400.00 | 10,275.74 | 158,428 |
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.