iFamily Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	21,100.00	21,250.00	20,600.00	20,850.00	20,266.27	39,027
2025-04-24	21,250.00	21,750.00	20,900.00	20,950.00	20,363.47	65,968
2025-04-23	22,150.00	22,150.00	20,850.00	21,200.00	20,606.47	112,289
2025-04-22	21,200.00	22,150.00	20,900.00	21,950.00	21,335.47	131,711
2025-04-21	21,250.00	21,500.00	20,900.00	21,300.00	20,703.67	61,261
2025-04-18	21,800.00	21,800.00	20,850.00	21,150.00	20,557.87	127,467
2025-04-17	20,950.00	22,100.00	20,900.00	21,950.00	21,335.47	238,206
2025-04-16	20,300.00	21,600.00	20,200.00	20,450.00	19,877.47	219,881
2025-04-15	19,480.00	20,300.00	19,100.00	20,200.00	19,634.47	109,501
2025-04-14	19,280.00	19,660.00	19,060.00	19,280.00	18,740.22	56,726
2025-04-11	19,070.00	19,430.00	18,560.00	19,280.00	18,740.22	85,307
2025-04-10	18,790.00	19,330.00	18,300.00	19,130.00	18,594.42	171,124
2025-04-09	17,970.00	18,380.00	17,600.00	17,730.00	17,233.62	77,976
2025-04-08	18,830.00	19,070.00	17,920.00	18,240.00	17,729.34	121,081
2025-04-07	18,750.00	19,350.00	18,390.00	18,400.00	17,884.86	74,957
2025-04-04	19,210.00	19,750.00	18,850.00	19,450.00	18,905.46	110,516
2025-04-03	18,740.00	19,440.00	18,570.00	19,380.00	18,837.42	82,781
2025-04-02	19,000.00	20,300.00	18,460.00	19,470.00	18,924.90	233,232
2025-04-01	18,700.00	19,140.00	18,170.00	18,920.00	18,390.30	192,356
2025-03-31	19,130.00	19,280.00	18,020.00	18,690.00	18,166.74	280,353
2025-03-28	20,150.00	20,200.00	18,950.00	19,260.00	18,720.78	250,575
2025-03-27	20,550.00	20,750.00	20,050.00	20,300.00	19,731.67	70,176
2025-03-26	20,700.00	20,850.00	20,100.00	20,500.00	19,926.07	84,195
2025-03-25	21,600.00	22,250.00	20,450.00	20,450.00	19,877.47	102,832
2025-03-24	21,750.00	22,300.00	21,400.00	21,650.00	21,043.87	59,172
2025-03-21	21,750.00	22,250.00	20,850.00	21,800.00	21,189.67	142,582
2025-03-20	20,750.00	21,800.00	20,550.00	21,300.00	20,703.67	168,768
2025-03-19	20,350.00	20,800.00	20,000.00	20,550.00	19,974.67	106,546
2025-03-18	20,650.00	20,650.00	20,100.00	20,200.00	19,634.47	88,518
2025-03-17	21,350.00	21,350.00	20,350.00	20,500.00	19,926.07	103,252
2025-03-14	21,300.00	21,500.00	20,950.00	20,950.00	20,363.47	53,542
2025-03-13	21,600.00	21,700.00	20,900.00	21,000.00	20,412.07	125,045
2025-03-12	20,600.00	21,800.00	20,600.00	21,600.00	20,995.27	70,169
2025-03-11	20,200.00	21,300.00	20,150.00	20,750.00	20,169.07	107,034
2025-03-10	21,950.00	22,000.00	20,850.00	20,900.00	20,314.87	89,961
2025-03-07	21,100.00	22,350.00	21,050.00	21,950.00	21,335.47	76,194
2025-03-06	22,200.00	22,200.00	21,500.00	21,600.00	20,995.27	48,468
2025-03-05	21,300.00	22,100.00	21,200.00	21,900.00	21,286.87	104,664
2025-03-04	20,700.00	21,350.00	20,450.00	21,100.00	20,509.27	70,094
2025-02-28	21,300.00	21,800.00	20,950.00	21,100.00	20,509.27	101,895
2025-02-27	21,300.00	22,300.00	21,200.00	21,500.00	20,898.07	150,348
2025-02-26	21,850.00	21,900.00	20,500.00	21,100.00	20,509.27	313,785
2025-02-25	22,050.00	22,500.00	21,900.00	22,050.00	21,432.67	153,642
2025-02-24	23,250.00	23,250.00	21,700.00	22,250.00	21,627.07	330,254
2025-02-21	23,350.00	23,800.00	22,900.00	23,350.00	22,696.28	157,491
2025-02-20	23,650.00	24,100.00	23,350.00	23,450.00	22,793.48	225,984
2025-02-19	23,550.00	23,550.00	22,500.00	23,350.00	22,696.28	243,814
2025-02-18	24,250.00	24,550.00	23,050.00	23,150.00	22,501.88	280,580
2025-02-17	25,400.00	25,650.00	24,200.00	24,250.00	23,571.08	198,453
2025-02-14	22,500.00	26,950.00	22,500.00	25,400.00	24,688.88	930,105
2025-02-13	22,350.00	22,750.00	21,950.00	22,250.00	21,627.07	247,263
2025-02-12	22,850.00	23,150.00	21,750.00	21,950.00	21,335.47	478,242
2025-02-11	25,200.00	25,700.00	22,800.00	23,000.00	22,356.08	1,061,727
2025-02-10	26,650.00	27,650.00	25,750.00	27,200.00	26,438.49	233,526
2025-02-07	27,900.00	28,600.00	26,450.00	26,950.00	26,195.49	222,773
2025-02-06	26,800.00	28,400.00	26,500.00	27,950.00	27,167.49	374,389
2025-02-05	25,900.00	26,350.00	24,850.00	26,250.00	25,515.09	123,576
2025-02-04	24,900.00	26,150.00	24,050.00	25,450.00	24,737.48	146,183
2025-02-03	24,000.00	24,650.00	23,000.00	24,200.00	23,522.48	159,778
2025-01-31	23,400.00	24,950.00	23,400.00	24,600.00	23,911.28	119,769

← NewerPage 7 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.