iFamily Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 18,360.00 | 18,390.00 | 18,000.00 | 18,190.00 | 17,845.16 | 101,234 |
| 2025-10-24 | 19,180.00 | 19,190.00 | 18,130.00 | 18,270.00 | 17,923.64 | 184,772 |
| 2025-10-23 | 19,040.00 | 19,580.00 | 18,590.00 | 18,850.00 | 18,492.64 | 221,321 |
| 2025-10-22 | 18,600.00 | 18,830.00 | 17,800.00 | 18,020.00 | 17,678.38 | 157,598 |
| 2025-10-21 | 17,880.00 | 18,550.00 | 17,860.00 | 18,300.00 | 17,953.07 | 158,528 |
| 2025-10-20 | 17,260.00 | 18,080.00 | 17,260.00 | 17,710.00 | 17,374.26 | 126,373 |
| 2025-10-17 | 18,430.00 | 18,660.00 | 17,110.00 | 17,230.00 | 16,903.36 | 203,236 |
| 2025-10-16 | 18,730.00 | 19,090.00 | 18,530.00 | 18,650.00 | 18,296.44 | 164,964 |
| 2025-10-15 | 18,450.00 | 18,610.00 | 18,170.00 | 18,600.00 | 18,247.38 | 135,433 |
| 2025-10-14 | 19,340.00 | 19,340.00 | 18,050.00 | 18,230.00 | 17,884.40 | 184,921 |
| 2025-10-13 | 19,860.00 | 20,000.00 | 19,050.00 | 19,190.00 | 18,826.20 | 100,401 |
| 2025-10-10 | 20,750.00 | 20,800.00 | 19,610.00 | 19,860.00 | 19,483.50 | 201,836 |
| 2025-10-02 | 21,300.00 | 21,300.00 | 20,500.00 | 20,750.00 | 20,356.62 | 116,497 |
| 2025-10-01 | 21,550.00 | 22,100.00 | 20,900.00 | 21,400.00 | 20,994.30 | 129,924 |
| 2025-09-30 | 22,850.00 | 22,950.00 | 21,850.00 | 21,850.00 | 21,435.77 | 71,759 |
| 2025-09-29 | 22,100.00 | 22,500.00 | 21,050.00 | 22,250.00 | 21,828.19 | 69,670 |
| 2025-09-26 | 21,950.00 | 22,400.00 | 21,750.00 | 22,250.00 | 21,627.07 | 65,239 |
| 2025-09-25 | 22,500.00 | 22,750.00 | 21,600.00 | 21,950.00 | 21,335.47 | 113,864 |
| 2025-09-24 | 23,300.00 | 23,350.00 | 22,550.00 | 22,800.00 | 22,161.67 | 59,573 |
| 2025-09-23 | 23,250.00 | 23,250.00 | 22,550.00 | 23,000.00 | 22,356.08 | 62,627 |
| 2025-09-22 | 23,500.00 | 23,700.00 | 23,000.00 | 23,100.00 | 22,453.28 | 54,025 |
| 2025-09-19 | 22,750.00 | 23,350.00 | 22,600.00 | 23,350.00 | 22,696.28 | 74,838 |
| 2025-09-18 | 23,200.00 | 23,250.00 | 22,450.00 | 22,900.00 | 22,258.88 | 73,710 |
| 2025-09-17 | 22,900.00 | 23,150.00 | 22,500.00 | 22,650.00 | 22,015.87 | 58,611 |
| 2025-09-16 | 23,300.00 | 23,700.00 | 22,650.00 | 22,850.00 | 22,210.27 | 78,319 |
| 2025-09-15 | 23,350.00 | 23,650.00 | 22,550.00 | 23,250.00 | 22,599.08 | 204,165 |
| 2025-09-12 | 23,650.00 | 24,150.00 | 23,350.00 | 23,700.00 | 23,036.48 | 187,969 |
| 2025-09-11 | 23,900.00 | 24,150.00 | 23,200.00 | 23,450.00 | 22,793.48 | 192,617 |
| 2025-09-10 | 25,000.00 | 25,000.00 | 23,650.00 | 23,900.00 | 23,230.88 | 99,330 |
| 2025-09-09 | 24,000.00 | 25,000.00 | 23,750.00 | 24,550.00 | 23,862.68 | 142,342 |
| 2025-09-08 | 24,600.00 | 24,600.00 | 23,450.00 | 23,850.00 | 23,182.28 | 233,722 |
| 2025-09-05 | 24,850.00 | 25,050.00 | 24,375.00 | 24,650.00 | 23,959.88 | 119,235 |
| 2025-09-04 | 24,800.00 | 25,500.00 | 24,650.00 | 24,800.00 | 24,105.68 | 104,940 |
| 2025-09-03 | 24,700.00 | 25,650.00 | 24,550.00 | 25,000.00 | 24,300.08 | 210,579 |
| 2025-09-02 | 26,500.00 | 26,500.00 | 25,100.00 | 25,250.00 | 24,543.08 | 385,750 |
| 2025-09-01 | 26,050.00 | 27,000.00 | 24,350.00 | 27,000.00 | 26,244.09 | 264,923 |
| 2025-08-29 | 25,150.00 | 26,150.00 | 24,750.00 | 26,000.00 | 25,272.09 | 281,532 |
| 2025-08-28 | 23,100.00 | 24,950.00 | 23,050.00 | 24,600.00 | 23,911.28 | 242,765 |
| 2025-08-27 | 23,550.00 | 24,700.00 | 23,250.00 | 23,800.00 | 23,133.68 | 290,404 |
| 2025-08-26 | 23,250.00 | 24,000.00 | 23,150.00 | 23,700.00 | 23,036.48 | 157,304 |
| 2025-08-25 | 23,100.00 | 23,950.00 | 22,500.00 | 23,550.00 | 22,890.68 | 269,314 |
| 2025-08-22 | 21,300.00 | 23,200.00 | 21,250.00 | 22,950.00 | 22,307.48 | 366,713 |
| 2025-08-21 | 19,570.00 | 21,550.00 | 19,460.00 | 21,400.00 | 20,800.87 | 601,751 |
| 2025-08-20 | 18,750.00 | 19,930.00 | 18,160.00 | 19,590.00 | 19,041.54 | 266,448 |
| 2025-08-19 | 18,600.00 | 19,070.00 | 18,340.00 | 18,780.00 | 18,254.22 | 107,277 |
| 2025-08-18 | 17,770.00 | 19,280.00 | 17,540.00 | 18,800.00 | 18,273.66 | 430,855 |
| 2025-08-14 | 17,520.00 | 17,700.00 | 16,550.00 | 17,270.00 | 16,786.50 | 137,835 |
| 2025-08-13 | 17,050.00 | 17,640.00 | 16,540.00 | 17,570.00 | 17,078.10 | 197,236 |
| 2025-08-12 | 17,370.00 | 17,640.00 | 17,000.00 | 17,050.00 | 16,572.66 | 99,811 |
| 2025-08-11 | 17,800.00 | 17,800.00 | 17,100.00 | 17,370.00 | 16,883.70 | 98,761 |
| 2025-08-08 | 17,390.00 | 17,880.00 | 17,110.00 | 17,660.00 | 17,165.58 | 246,089 |
| 2025-08-07 | 16,390.00 | 17,580.00 | 16,290.00 | 17,290.00 | 16,805.94 | 314,713 |
| 2025-08-06 | 15,760.00 | 15,960.00 | 15,520.00 | 15,890.00 | 15,445.13 | 76,878 |
| 2025-08-05 | 15,700.00 | 15,890.00 | 15,600.00 | 15,610.00 | 15,172.97 | 50,276 |
| 2025-08-04 | 15,380.00 | 15,710.00 | 15,200.00 | 15,680.00 | 15,241.01 | 53,595 |
| 2025-08-01 | 15,930.00 | 16,110.00 | 15,190.00 | 15,400.00 | 14,968.85 | 109,900 |
| 2025-07-31 | 16,140.00 | 16,430.00 | 16,000.00 | 16,110.00 | 15,658.97 | 54,520 |
| 2025-07-30 | 15,960.00 | 16,260.00 | 15,960.00 | 16,040.00 | 15,590.93 | 61,975 |
| 2025-07-29 | 15,990.00 | 16,340.00 | 15,960.00 | 16,090.00 | 15,639.53 | 41,877 |
| 2025-07-28 | 16,540.00 | 16,640.00 | 15,990.00 | 16,030.00 | 15,581.21 | 57,930 |
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.