iFamily Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10,630.00	10,630.00	10,260.00	10,400.00	10,275.74	158,428
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

← NewerPage 3 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.