iFamily Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 24,350.00 | 24,600.00 | 23,150.00 | 23,500.00 | 22,842.08 | 215,183 |
| 2025-01-23 | 24,000.00 | 24,950.00 | 23,550.00 | 24,350.00 | 23,668.28 | 150,533 |
| 2025-01-22 | 24,600.00 | 24,800.00 | 23,500.00 | 24,000.00 | 23,328.08 | 240,277 |
| 2025-01-21 | 25,550.00 | 26,800.00 | 23,900.00 | 24,350.00 | 23,668.28 | 366,540 |
| 2025-01-20 | 26,950.00 | 27,000.00 | 25,500.00 | 25,550.00 | 24,834.68 | 190,331 |
| 2025-01-17 | 25,600.00 | 27,000.00 | 25,600.00 | 26,950.00 | 26,195.49 | 299,443 |
| 2025-01-16 | 24,650.00 | 25,750.00 | 24,500.00 | 25,600.00 | 24,883.28 | 210,804 |
| 2025-01-15 | 25,500.00 | 26,600.00 | 24,250.00 | 24,650.00 | 23,959.88 | 226,103 |
| 2025-01-14 | 25,700.00 | 26,450.00 | 24,500.00 | 25,350.00 | 24,640.28 | 286,426 |
| 2025-01-13 | 24,700.00 | 25,500.00 | 24,250.00 | 25,150.00 | 24,445.88 | 244,179 |
| 2025-01-10 | 23,450.00 | 24,950.00 | 23,450.00 | 24,700.00 | 24,008.48 | 527,955 |
| 2025-01-09 | 21,800.00 | 23,700.00 | 21,250.00 | 23,400.00 | 22,744.88 | 533,575 |
| 2025-01-08 | 19,940.00 | 21,500.00 | 19,940.00 | 21,350.00 | 20,752.27 | 201,470 |
| 2025-01-07 | 20,250.00 | 20,650.00 | 19,700.00 | 20,100.00 | 19,537.27 | 146,751 |
| 2025-01-06 | 20,100.00 | 20,700.00 | 19,530.00 | 20,300.00 | 19,731.67 | 154,887 |
| 2025-01-03 | 20,450.00 | 20,450.00 | 19,680.00 | 20,050.00 | 19,488.67 | 101,568 |
| 2025-01-02 | 18,510.00 | 20,600.00 | 18,510.00 | 20,400.00 | 19,828.87 | 215,823 |
| 2024-12-30 | 18,330.00 | 18,930.00 | 18,260.00 | 18,690.00 | 18,166.74 | 65,543 |
| 2024-12-27 | 19,290.00 | 19,520.00 | 18,360.00 | 18,470.00 | 17,952.90 | 92,981 |
| 2024-12-26 | 20,500.00 | 21,000.00 | 19,020.00 | 19,160.00 | 18,508.89 | 230,850 |
| 2024-12-24 | 19,780.00 | 21,500.00 | 19,680.00 | 20,200.00 | 19,513.54 | 298,169 |
| 2024-12-23 | 19,170.00 | 19,680.00 | 18,850.00 | 19,640.00 | 18,972.57 | 123,457 |
| 2024-12-20 | 19,450.00 | 19,450.00 | 18,620.00 | 18,820.00 | 18,180.44 | 136,543 |
| 2024-12-19 | 18,670.00 | 19,830.00 | 18,370.00 | 19,450.00 | 18,789.03 | 177,400 |
| 2024-12-18 | 19,630.00 | 19,630.00 | 18,500.00 | 19,310.00 | 18,653.79 | 223,247 |
| 2024-12-17 | 20,150.00 | 20,150.00 | 19,310.00 | 19,500.00 | 18,837.33 | 170,862 |
| 2024-12-16 | 20,400.00 | 20,550.00 | 19,920.00 | 20,200.00 | 19,513.54 | 163,974 |
| 2024-12-13 | 20,600.00 | 20,800.00 | 20,000.00 | 20,300.00 | 19,610.15 | 214,603 |
| 2024-12-12 | 21,000.00 | 21,700.00 | 19,990.00 | 20,750.00 | 20,044.85 | 713,959 |
| 2024-12-11 | 19,650.00 | 20,450.00 | 19,480.00 | 20,350.00 | 19,658.45 | 144,564 |
| 2024-12-10 | 17,110.00 | 19,700.00 | 17,110.00 | 19,300.00 | 18,644.13 | 243,005 |
| 2024-12-09 | 17,740.00 | 17,970.00 | 17,000.00 | 17,110.00 | 16,528.55 | 168,691 |
| 2024-12-06 | 18,100.00 | 18,420.00 | 17,330.00 | 18,270.00 | 17,649.13 | 201,323 |
| 2024-12-05 | 19,400.00 | 19,400.00 | 17,990.00 | 18,100.00 | 17,484.91 | 229,441 |
| 2024-12-04 | 19,590.00 | 19,800.00 | 18,560.00 | 19,270.00 | 18,615.15 | 185,905 |
| 2024-12-03 | 17,100.00 | 19,990.00 | 17,100.00 | 19,890.00 | 19,214.08 | 390,158 |
| 2024-12-02 | 17,600.00 | 18,060.00 | 17,200.00 | 17,390.00 | 16,799.04 | 175,147 |
| 2024-11-29 | 18,320.00 | 18,470.00 | 17,350.00 | 17,540.00 | 16,943.94 | 107,650 |
| 2024-11-28 | 18,220.00 | 18,420.00 | 17,760.00 | 18,290.00 | 17,668.45 | 110,353 |
| 2024-11-27 | 18,070.00 | 18,300.00 | 17,220.00 | 18,070.00 | 17,455.93 | 175,586 |
| 2024-11-26 | 19,650.00 | 19,950.00 | 17,740.00 | 17,870.00 | 17,262.72 | 360,951 |
| 2024-11-25 | 19,200.00 | 20,050.00 | 18,830.00 | 18,990.00 | 18,344.66 | 203,260 |
| 2024-11-22 | 17,750.00 | 19,320.00 | 17,750.00 | 19,020.00 | 18,373.64 | 187,285 |
| 2024-11-21 | 18,370.00 | 18,370.00 | 17,600.00 | 17,710.00 | 17,108.16 | 106,352 |
| 2024-11-20 | 18,600.00 | 18,600.00 | 17,930.00 | 18,200.00 | 17,581.51 | 111,141 |
| 2024-11-19 | 17,810.00 | 18,750.00 | 17,700.00 | 18,520.00 | 17,890.64 | 150,255 |
| 2024-11-18 | 17,610.00 | 17,950.00 | 17,290.00 | 17,810.00 | 17,204.76 | 106,856 |
| 2024-11-15 | 17,570.00 | 18,190.00 | 17,120.00 | 17,780.00 | 17,175.78 | 189,464 |
| 2024-11-14 | 17,110.00 | 18,130.00 | 17,040.00 | 17,650.00 | 17,050.20 | 229,424 |
| 2024-11-13 | 16,400.00 | 17,790.00 | 16,400.00 | 17,320.00 | 16,731.42 | 313,652 |
| 2024-11-12 | 17,620.00 | 17,780.00 | 16,220.00 | 16,400.00 | 15,842.68 | 349,346 |
| 2024-11-11 | 18,810.00 | 18,810.00 | 17,160.00 | 17,620.00 | 17,021.22 | 361,865 |
| 2024-11-08 | 18,720.00 | 19,730.00 | 18,620.00 | 18,860.00 | 18,219.08 | 90,187 |
| 2024-11-07 | 18,810.00 | 19,050.00 | 18,370.00 | 18,730.00 | 18,093.50 | 72,106 |
| 2024-11-06 | 19,000.00 | 19,960.00 | 18,600.00 | 18,800.00 | 18,161.12 | 148,641 |
| 2024-11-05 | 19,460.00 | 19,860.00 | 19,040.00 | 19,040.00 | 18,392.96 | 122,793 |
| 2024-11-04 | 18,140.00 | 19,500.00 | 18,130.00 | 19,400.00 | 18,740.73 | 199,129 |
| 2024-11-01 | 19,080.00 | 19,380.00 | 18,030.00 | 18,080.00 | 17,465.59 | 236,520 |
| 2024-10-31 | 18,550.00 | 19,200.00 | 18,000.00 | 18,840.00 | 18,199.76 | 196,995 |
| 2024-10-30 | 18,510.00 | 18,750.00 | 18,120.00 | 18,500.00 | 17,871.32 | 211,281 |
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.