iFamily Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 16,380.00 | 16,580.00 | 16,310.00 | 16,520.00 | 16,057.49 | 29,805 |
| 2025-07-24 | 16,820.00 | 17,000.00 | 16,260.00 | 16,400.00 | 15,940.85 | 74,734 |
| 2025-07-23 | 16,960.00 | 17,180.00 | 16,710.00 | 16,810.00 | 16,339.38 | 44,488 |
| 2025-07-22 | 17,310.00 | 17,350.00 | 16,820.00 | 16,890.00 | 16,417.14 | 55,052 |
| 2025-07-21 | 17,090.00 | 17,330.00 | 17,000.00 | 17,240.00 | 16,757.34 | 58,501 |
| 2025-07-18 | 17,230.00 | 17,290.00 | 16,710.00 | 17,160.00 | 16,679.58 | 115,469 |
| 2025-07-17 | 17,240.00 | 17,330.00 | 16,910.00 | 17,220.00 | 16,737.90 | 57,959 |
| 2025-07-16 | 17,690.00 | 17,930.00 | 17,160.00 | 17,270.00 | 16,786.50 | 124,316 |
| 2025-07-15 | 18,190.00 | 18,250.00 | 17,350.00 | 17,570.00 | 17,078.10 | 236,387 |
| 2025-07-14 | 18,760.00 | 18,760.00 | 18,190.00 | 18,250.00 | 17,739.06 | 77,969 |
| 2025-07-11 | 18,130.00 | 18,700.00 | 17,890.00 | 18,300.00 | 17,787.66 | 152,019 |
| 2025-07-10 | 18,360.00 | 18,900.00 | 18,030.00 | 18,100.00 | 17,593.26 | 195,908 |
| 2025-07-09 | 18,140.00 | 18,590.00 | 18,140.00 | 18,340.00 | 17,826.54 | 53,693 |
| 2025-07-08 | 18,200.00 | 18,550.00 | 18,010.00 | 18,370.00 | 17,855.70 | 96,642 |
| 2025-07-07 | 17,980.00 | 18,850.00 | 17,800.00 | 18,100.00 | 17,593.26 | 103,739 |
| 2025-07-04 | 17,900.00 | 18,190.00 | 17,870.00 | 17,980.00 | 17,476.62 | 77,347 |
| 2025-07-03 | 18,100.00 | 18,260.00 | 17,820.00 | 17,920.00 | 17,418.30 | 102,135 |
| 2025-07-02 | 18,130.00 | 18,290.00 | 17,750.00 | 18,160.00 | 17,651.58 | 85,817 |
| 2025-07-01 | 18,380.00 | 18,560.00 | 17,970.00 | 18,160.00 | 17,651.58 | 84,101 |
| 2025-06-30 | 17,980.00 | 18,540.00 | 17,920.00 | 18,380.00 | 17,865.42 | 86,630 |
| 2025-06-27 | 18,050.00 | 18,330.00 | 17,720.00 | 17,770.00 | 17,272.50 | 72,035 |
| 2025-06-26 | 18,590.00 | 18,630.00 | 17,980.00 | 18,010.00 | 17,505.78 | 110,816 |
| 2025-06-25 | 19,180.00 | 19,350.00 | 18,480.00 | 18,530.00 | 18,011.22 | 92,026 |
| 2025-06-24 | 19,340.00 | 19,750.00 | 19,120.00 | 19,140.00 | 18,604.14 | 69,385 |
| 2025-06-23 | 19,540.00 | 19,630.00 | 19,010.00 | 19,010.00 | 18,477.78 | 68,200 |
| 2025-06-20 | 19,690.00 | 20,300.00 | 19,430.00 | 19,730.00 | 19,177.62 | 157,199 |
| 2025-06-19 | 19,280.00 | 19,780.00 | 19,070.00 | 19,540.00 | 18,992.94 | 143,709 |
| 2025-06-18 | 18,050.00 | 19,220.00 | 18,050.00 | 19,050.00 | 18,516.66 | 112,652 |
| 2025-06-17 | 18,170.00 | 18,600.00 | 18,000.00 | 18,200.00 | 17,690.46 | 71,606 |
| 2025-06-16 | 18,230.00 | 18,430.00 | 17,900.00 | 18,160.00 | 17,651.58 | 83,076 |
| 2025-06-13 | 18,960.00 | 19,090.00 | 18,000.00 | 18,240.00 | 17,729.34 | 187,084 |
| 2025-06-12 | 19,290.00 | 19,300.00 | 18,670.00 | 18,870.00 | 18,341.70 | 167,794 |
| 2025-06-11 | 18,860.00 | 20,100.00 | 18,820.00 | 19,390.00 | 18,847.14 | 275,726 |
| 2025-06-10 | 18,720.00 | 18,890.00 | 18,550.00 | 18,860.00 | 18,331.98 | 79,297 |
| 2025-06-09 | 18,770.00 | 18,810.00 | 18,450.00 | 18,710.00 | 18,186.18 | 78,104 |
| 2025-06-05 | 19,330.00 | 19,330.00 | 18,510.00 | 18,520.00 | 18,001.50 | 166,741 |
| 2025-06-04 | 19,150.00 | 19,390.00 | 18,900.00 | 19,050.00 | 18,516.66 | 139,943 |
| 2025-06-02 | 18,870.00 | 19,230.00 | 18,560.00 | 18,970.00 | 18,438.90 | 143,785 |
| 2025-05-30 | 19,260.00 | 19,530.00 | 18,700.00 | 18,770.00 | 18,244.50 | 128,393 |
| 2025-05-29 | 19,390.00 | 19,640.00 | 18,920.00 | 19,490.00 | 18,944.34 | 121,515 |
| 2025-05-28 | 18,990.00 | 19,420.00 | 18,810.00 | 19,150.00 | 18,613.86 | 108,906 |
| 2025-05-27 | 19,050.00 | 19,680.00 | 18,800.00 | 18,880.00 | 18,351.42 | 92,569 |
| 2025-05-26 | 18,750.00 | 19,330.00 | 18,420.00 | 19,300.00 | 18,759.66 | 181,079 |
| 2025-05-23 | 18,820.00 | 18,940.00 | 18,200.00 | 18,560.00 | 18,040.38 | 105,251 |
| 2025-05-22 | 18,800.00 | 19,060.00 | 18,520.00 | 18,680.00 | 18,157.02 | 139,578 |
| 2025-05-21 | 18,500.00 | 19,070.00 | 18,000.00 | 18,950.00 | 18,419.46 | 134,735 |
| 2025-05-20 | 18,170.00 | 18,490.00 | 17,950.00 | 18,130.00 | 17,622.42 | 115,108 |
| 2025-05-19 | 18,470.00 | 18,580.00 | 17,810.00 | 18,020.00 | 17,515.50 | 100,331 |
| 2025-05-16 | 19,080.00 | 19,240.00 | 18,510.00 | 18,650.00 | 18,127.86 | 98,391 |
| 2025-05-15 | 19,450.00 | 19,500.00 | 18,850.00 | 19,080.00 | 18,545.82 | 127,300 |
| 2025-05-14 | 19,800.00 | 20,150.00 | 19,430.00 | 19,510.00 | 18,963.78 | 197,219 |
| 2025-05-13 | 19,980.00 | 20,250.00 | 19,710.00 | 19,830.00 | 19,274.83 | 49,051 |
| 2025-05-12 | 20,600.00 | 20,700.00 | 19,800.00 | 20,000.00 | 19,440.07 | 105,498 |
| 2025-05-09 | 20,000.00 | 20,450.00 | 19,260.00 | 20,250.00 | 19,683.07 | 363,356 |
| 2025-05-08 | 21,850.00 | 23,000.00 | 19,190.00 | 19,930.00 | 19,372.03 | 683,092 |
| 2025-05-07 | 22,100.00 | 22,100.00 | 21,000.00 | 21,850.00 | 21,238.27 | 73,460 |
| 2025-05-02 | 21,000.00 | 22,350.00 | 20,950.00 | 21,850.00 | 21,238.27 | 177,002 |
| 2025-04-30 | 21,150.00 | 21,500.00 | 20,700.00 | 20,850.00 | 20,266.27 | 72,798 |
| 2025-04-29 | 20,750.00 | 21,150.00 | 20,550.00 | 20,850.00 | 20,266.27 | 95,180 |
| 2025-04-28 | 20,700.00 | 20,800.00 | 20,300.00 | 20,650.00 | 20,071.87 | 68,386 |
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.