iFamily Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 11,260.00 | 11,350.00 | 10,560.00 | 10,670.00 | 10,542.51 | 199,998 |
| 2026-04-20 | 11,850.00 | 11,850.00 | 11,160.00 | 11,260.00 | 11,125.46 | 158,327 |
| 2026-04-17 | 11,750.00 | 12,100.00 | 11,670.00 | 11,850.00 | 11,708.41 | 90,042 |
| 2026-04-16 | 11,500.00 | 11,920.00 | 11,380.00 | 11,750.00 | 11,609.61 | 60,067 |
| 2026-04-15 | 11,460.00 | 11,500.00 | 11,210.00 | 11,330.00 | 11,194.63 | 78,392 |
| 2026-04-14 | 11,210.00 | 11,470.00 | 11,200.00 | 11,300.00 | 11,164.98 | 76,245 |
| 2026-04-13 | 11,170.00 | 11,270.00 | 10,900.00 | 11,110.00 | 10,977.25 | 22,828 |
| 2026-04-10 | 11,450.00 | 11,470.00 | 11,200.00 | 11,240.00 | 11,105.70 | 44,691 |
| 2026-04-09 | 10,910.00 | 11,370.00 | 10,890.00 | 11,360.00 | 11,224.27 | 63,523 |
| 2026-04-08 | 10,750.00 | 11,000.00 | 10,750.00 | 10,970.00 | 10,838.93 | 24,075 |
| 2026-04-07 | 10,900.00 | 10,950.00 | 10,480.00 | 10,590.00 | 10,463.47 | 74,967 |
| 2026-04-06 | 10,990.00 | 10,990.00 | 10,640.00 | 10,720.00 | 10,591.91 | 37,440 |
| 2026-04-03 | 11,030.00 | 11,230.00 | 10,840.00 | 11,010.00 | 10,878.45 | 33,240 |
| 2026-04-02 | 11,540.00 | 11,630.00 | 10,780.00 | 10,950.00 | 10,819.17 | 43,913 |
| 2026-04-01 | 10,980.00 | 11,590.00 | 10,980.00 | 11,570.00 | 11,431.76 | 55,958 |
| 2026-03-31 | 10,900.00 | 11,130.00 | 10,770.00 | 10,790.00 | 10,661.08 | 32,227 |
| 2026-03-30 | 11,290.00 | 11,290.00 | 10,910.00 | 10,980.00 | 10,848.81 | 39,858 |
| 2026-03-27 | 11,430.00 | 11,650.00 | 11,050.00 | 11,530.00 | 11,392.24 | 43,076 |
| 2026-03-26 | 11,720.00 | 11,840.00 | 11,260.00 | 11,260.00 | 11,125.46 | 31,574 |
| 2026-03-25 | 11,430.00 | 11,660.00 | 11,400.00 | 11,650.00 | 11,510.80 | 42,000 |
| 2026-03-24 | 11,520.00 | 11,550.00 | 10,900.00 | 11,440.00 | 11,303.31 | 40,638 |
| 2026-03-23 | 11,500.00 | 11,700.00 | 11,170.00 | 11,210.00 | 11,076.06 | 56,346 |
| 2026-03-20 | 11,300.00 | 11,970.00 | 11,160.00 | 11,900.00 | 11,757.81 | 57,161 |
| 2026-03-19 | 11,250.00 | 11,280.00 | 11,080.00 | 11,190.00 | 11,056.30 | 53,319 |
| 2026-03-18 | 11,750.00 | 11,750.00 | 11,330.00 | 11,360.00 | 11,224.27 | 63,003 |
| 2026-03-17 | 11,450.00 | 11,770.00 | 11,350.00 | 11,530.00 | 11,392.24 | 55,441 |
| 2026-03-16 | 11,350.00 | 11,540.00 | 10,620.00 | 11,350.00 | 11,214.39 | 62,859 |
| 2026-03-13 | 11,510.00 | 12,300.00 | 10,700.00 | 11,200.00 | 11,066.18 | 129,987 |
| 2026-03-12 | 10,880.00 | 11,550.00 | 10,520.00 | 11,380.00 | 11,244.03 | 95,524 |
| 2026-03-11 | 11,190.00 | 11,320.00 | 10,850.00 | 10,880.00 | 10,750.00 | 111,552 |
| 2026-03-10 | 11,010.00 | 11,480.00 | 10,980.00 | 11,180.00 | 11,046.42 | 89,238 |
| 2026-03-09 | 11,640.00 | 11,640.00 | 10,460.00 | 10,810.00 | 10,680.84 | 100,322 |
| 2026-03-06 | 11,600.00 | 11,880.00 | 11,510.00 | 11,730.00 | 11,589.85 | 86,102 |
| 2026-03-05 | 11,250.00 | 12,370.00 | 11,250.00 | 11,730.00 | 11,589.85 | 63,227 |
| 2026-03-04 | 11,890.00 | 12,200.00 | 10,900.00 | 11,040.00 | 10,908.09 | 114,006 |
| 2026-03-03 | 13,040.00 | 13,310.00 | 12,460.00 | 12,490.00 | 12,340.77 | 122,842 |
| 2026-02-27 | 13,400.00 | 14,000.00 | 13,270.00 | 13,320.00 | 13,160.85 | 103,983 |
| 2026-02-26 | 13,750.00 | 13,800.00 | 13,170.00 | 13,390.00 | 13,230.01 | 72,752 |
| 2026-02-25 | 14,040.00 | 14,060.00 | 13,610.00 | 13,620.00 | 13,457.26 | 96,159 |
| 2026-02-24 | 14,200.00 | 14,300.00 | 13,990.00 | 13,990.00 | 13,822.84 | 79,203 |
| 2026-02-23 | 14,350.00 | 14,490.00 | 14,190.00 | 14,190.00 | 14,020.45 | 69,214 |
| 2026-02-20 | 14,700.00 | 14,770.00 | 14,180.00 | 14,180.00 | 14,010.57 | 134,921 |
| 2026-02-19 | 14,770.00 | 14,810.00 | 14,530.00 | 14,700.00 | 14,524.36 | 109,872 |
| 2026-02-13 | 14,950.00 | 14,950.00 | 14,600.00 | 14,770.00 | 14,593.52 | 83,845 |
| 2026-02-12 | 15,120.00 | 15,490.00 | 14,860.00 | 14,870.00 | 14,692.33 | 89,966 |
| 2026-02-11 | 15,500.00 | 15,510.00 | 15,030.00 | 15,060.00 | 14,880.06 | 78,215 |
| 2026-02-10 | 15,270.00 | 15,670.00 | 15,200.00 | 15,390.00 | 15,206.12 | 104,544 |
| 2026-02-09 | 15,080.00 | 15,500.00 | 14,760.00 | 15,400.00 | 15,216.00 | 170,059 |
| 2026-02-06 | 14,780.00 | 14,850.00 | 14,110.00 | 14,840.00 | 14,662.69 | 113,319 |
| 2026-02-05 | 15,730.00 | 15,810.00 | 15,000.00 | 15,000.00 | 14,820.78 | 130,736 |
| 2026-02-04 | 15,850.00 | 15,920.00 | 15,340.00 | 15,770.00 | 15,581.57 | 159,993 |
| 2026-02-03 | 16,290.00 | 16,370.00 | 15,200.00 | 15,820.00 | 15,630.98 | 233,055 |
| 2026-02-02 | 15,040.00 | 16,320.00 | 14,700.00 | 16,090.00 | 15,897.75 | 281,376 |
| 2026-01-30 | 15,210.00 | 15,390.00 | 14,930.00 | 15,040.00 | 14,860.30 | 131,285 |
| 2026-01-29 | 15,380.00 | 15,450.00 | 14,910.00 | 15,330.00 | 15,146.83 | 136,152 |
| 2026-01-28 | 15,080.00 | 15,440.00 | 15,000.00 | 15,170.00 | 14,988.74 | 78,002 |
| 2026-01-27 | 15,320.00 | 15,420.00 | 14,970.00 | 15,050.00 | 14,870.18 | 93,567 |
| 2026-01-26 | 15,080.00 | 15,460.00 | 14,880.00 | 15,380.00 | 15,196.23 | 79,478 |
| 2026-01-23 | 15,370.00 | 15,370.00 | 14,830.00 | 15,080.00 | 14,899.82 | 134,956 |
| 2026-01-22 | 14,930.00 | 15,850.00 | 14,650.00 | 15,370.00 | 15,186.35 | 148,280 |
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.