iFamily Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 15,160.00 | 15,490.00 | 14,730.00 | 14,790.00 | 14,613.28 | 78,505 |
| 2026-01-20 | 15,450.00 | 15,700.00 | 15,180.00 | 15,480.00 | 15,295.04 | 52,790 |
| 2026-01-19 | 14,710.00 | 15,610.00 | 14,600.00 | 15,300.00 | 15,117.19 | 95,906 |
| 2026-01-16 | 14,840.00 | 15,020.00 | 14,740.00 | 14,830.00 | 14,652.81 | 25,909 |
| 2026-01-15 | 15,210.00 | 15,210.00 | 14,620.00 | 14,760.00 | 14,583.64 | 54,022 |
| 2026-01-14 | 15,120.00 | 15,380.00 | 14,880.00 | 15,150.00 | 14,968.98 | 24,785 |
| 2026-01-13 | 15,510.00 | 15,530.00 | 14,850.00 | 15,020.00 | 14,840.54 | 59,741 |
| 2026-01-12 | 15,350.00 | 15,610.00 | 15,170.00 | 15,500.00 | 15,314.80 | 58,558 |
| 2026-01-09 | 14,920.00 | 15,540.00 | 14,785.00 | 15,380.00 | 15,196.23 | 67,937 |
| 2026-01-08 | 14,760.00 | 15,290.00 | 14,450.00 | 15,100.00 | 14,919.58 | 92,193 |
| 2026-01-07 | 15,010.00 | 15,290.00 | 14,450.00 | 14,700.00 | 14,524.36 | 69,122 |
| 2026-01-06 | 14,730.00 | 14,890.00 | 14,460.00 | 14,700.00 | 14,524.36 | 52,185 |
| 2026-01-05 | 14,960.00 | 15,120.00 | 14,400.00 | 14,660.00 | 14,484.84 | 73,387 |
| 2026-01-02 | 13,750.00 | 14,980.00 | 13,750.00 | 14,980.00 | 14,801.01 | 103,953 |
| 2025-12-30 | 13,450.00 | 13,920.00 | 13,220.00 | 13,650.00 | 13,486.91 | 68,560 |
| 2025-12-29 | 13,200.00 | 13,630.00 | 13,080.00 | 13,450.00 | 13,289.29 | 69,123 |
| 2025-12-26 | 13,650.00 | 13,680.00 | 13,250.00 | 13,250.00 | 12,998.81 | 57,955 |
| 2025-12-24 | 14,000.00 | 14,050.00 | 13,600.00 | 13,600.00 | 13,342.17 | 47,364 |
| 2025-12-23 | 14,400.00 | 14,470.00 | 13,910.00 | 13,910.00 | 13,646.30 | 39,908 |
| 2025-12-22 | 13,930.00 | 14,660.00 | 13,930.00 | 14,400.00 | 14,127.01 | 72,267 |
| 2025-12-19 | 13,990.00 | 14,130.00 | 13,780.00 | 13,790.00 | 13,528.57 | 61,545 |
| 2025-12-18 | 14,390.00 | 14,450.00 | 13,950.00 | 14,000.00 | 13,734.59 | 40,234 |
| 2025-12-17 | 15,070.00 | 15,150.00 | 14,370.00 | 14,390.00 | 14,117.20 | 81,618 |
| 2025-12-16 | 15,000.00 | 15,160.00 | 14,850.00 | 15,000.00 | 14,715.63 | 46,053 |
| 2025-12-15 | 14,900.00 | 15,120.00 | 14,650.00 | 14,960.00 | 14,676.39 | 40,252 |
| 2025-12-12 | 15,040.00 | 15,040.00 | 14,640.00 | 14,850.00 | 14,568.48 | 65,430 |
| 2025-12-11 | 14,540.00 | 15,100.00 | 14,400.00 | 14,940.00 | 14,656.77 | 336,937 |
| 2025-12-10 | 14,600.00 | 14,790.00 | 14,520.00 | 14,670.00 | 14,391.89 | 41,569 |
| 2025-12-09 | 14,940.00 | 14,940.00 | 14,660.00 | 14,750.00 | 14,470.37 | 69,502 |
| 2025-12-08 | 15,140.00 | 15,140.00 | 14,890.00 | 15,130.00 | 14,843.17 | 30,869 |
| 2025-12-05 | 15,140.00 | 15,140.00 | 14,810.00 | 15,130.00 | 14,843.17 | 45,012 |
| 2025-12-04 | 15,040.00 | 15,130.00 | 14,840.00 | 15,070.00 | 14,784.30 | 41,266 |
| 2025-12-03 | 15,020.00 | 15,190.00 | 14,900.00 | 15,130.00 | 14,843.17 | 36,776 |
| 2025-12-02 | 15,050.00 | 15,140.00 | 14,880.00 | 15,010.00 | 14,725.44 | 71,911 |
| 2025-12-01 | 15,200.00 | 15,490.00 | 14,860.00 | 14,900.00 | 14,617.53 | 72,689 |
| 2025-11-28 | 15,030.00 | 15,220.00 | 14,970.00 | 15,090.00 | 14,803.93 | 57,662 |
| 2025-11-27 | 14,370.00 | 14,740.00 | 14,240.00 | 14,630.00 | 14,352.65 | 59,771 |
| 2025-11-26 | 13,970.00 | 14,350.00 | 13,850.00 | 14,230.00 | 13,960.23 | 56,935 |
| 2025-11-25 | 14,610.00 | 14,670.00 | 13,900.00 | 13,940.00 | 13,675.73 | 75,228 |
| 2025-11-24 | 14,610.00 | 14,690.00 | 14,230.00 | 14,570.00 | 14,293.78 | 65,379 |
| 2025-11-21 | 14,810.00 | 15,080.00 | 14,400.00 | 14,550.00 | 14,274.16 | 123,227 |
| 2025-11-20 | 14,680.00 | 15,170.00 | 14,200.00 | 14,920.00 | 14,637.15 | 79,814 |
| 2025-11-19 | 14,870.00 | 15,020.00 | 14,430.00 | 14,550.00 | 14,274.16 | 122,275 |
| 2025-11-18 | 15,410.00 | 15,470.00 | 14,830.00 | 14,870.00 | 14,588.10 | 92,158 |
| 2025-11-17 | 15,970.00 | 16,070.00 | 15,130.00 | 15,380.00 | 15,088.43 | 106,155 |
| 2025-11-14 | 15,300.00 | 16,450.00 | 14,600.00 | 16,050.00 | 15,745.73 | 295,766 |
| 2025-11-13 | 16,630.00 | 16,840.00 | 16,160.00 | 16,200.00 | 15,892.88 | 167,335 |
| 2025-11-12 | 16,630.00 | 16,910.00 | 16,560.00 | 16,780.00 | 16,461.89 | 55,718 |
| 2025-11-11 | 16,910.00 | 17,020.00 | 16,520.00 | 16,630.00 | 16,314.73 | 86,881 |
| 2025-11-10 | 16,690.00 | 17,120.00 | 16,560.00 | 16,910.00 | 16,589.42 | 57,102 |
| 2025-11-07 | 16,540.00 | 17,150.00 | 16,490.00 | 16,640.00 | 16,324.54 | 73,048 |
| 2025-11-06 | 17,360.00 | 17,360.00 | 16,700.00 | 16,820.00 | 16,501.13 | 74,969 |
| 2025-11-05 | 17,550.00 | 17,550.00 | 16,650.00 | 17,170.00 | 16,844.49 | 102,968 |
| 2025-11-04 | 17,470.00 | 17,660.00 | 17,280.00 | 17,390.00 | 17,060.32 | 92,508 |
| 2025-11-03 | 17,940.00 | 17,940.00 | 17,330.00 | 17,490.00 | 17,158.43 | 131,539 |
| 2025-10-31 | 18,290.00 | 18,300.00 | 17,670.00 | 17,770.00 | 17,433.12 | 124,310 |
| 2025-10-30 | 18,200.00 | 18,290.00 | 17,850.00 | 17,980.00 | 17,639.14 | 110,189 |
| 2025-10-29 | 18,250.00 | 18,250.00 | 17,850.00 | 17,990.00 | 17,648.95 | 112,933 |
| 2025-10-28 | 18,280.00 | 18,615.00 | 18,010.00 | 18,150.00 | 17,805.91 | 148,739 |
| 2025-10-27 | 18,360.00 | 18,390.00 | 18,000.00 | 18,190.00 | 17,845.16 | 101,234 |
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.