iFamily Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 19,320.00 | 19,430.00 | 18,200.00 | 18,460.00 | 17,832.67 | 260,734 |
| 2024-10-28 | 19,700.00 | 19,980.00 | 19,220.00 | 19,300.00 | 18,644.13 | 128,146 |
| 2024-10-25 | 20,250.00 | 20,600.00 | 19,600.00 | 19,700.00 | 19,030.54 | 116,599 |
| 2024-10-24 | 20,300.00 | 20,550.00 | 20,000.00 | 20,350.00 | 19,658.45 | 89,380 |
| 2024-10-23 | 20,550.00 | 20,950.00 | 20,000.00 | 20,500.00 | 19,803.35 | 98,573 |
| 2024-10-22 | 21,350.00 | 21,400.00 | 20,100.00 | 20,450.00 | 19,755.05 | 193,933 |
| 2024-10-21 | 20,900.00 | 22,050.00 | 20,000.00 | 21,450.00 | 20,721.07 | 154,320 |
| 2024-10-18 | 21,200.00 | 21,650.00 | 20,900.00 | 20,900.00 | 20,189.76 | 125,794 |
| 2024-10-17 | 21,000.00 | 21,600.00 | 20,750.00 | 21,100.00 | 20,382.96 | 172,808 |
| 2024-10-16 | 22,050.00 | 22,200.00 | 20,650.00 | 21,100.00 | 20,382.96 | 306,534 |
| 2024-10-15 | 22,400.00 | 23,250.00 | 22,050.00 | 22,150.00 | 21,397.28 | 215,385 |
| 2024-10-14 | 23,350.00 | 23,700.00 | 22,200.00 | 22,550.00 | 21,783.68 | 146,354 |
| 2024-10-11 | 23,800.00 | 23,950.00 | 22,900.00 | 23,300.00 | 22,508.20 | 151,596 |
| 2024-10-10 | 22,850.00 | 23,900.00 | 22,400.00 | 23,750.00 | 22,942.90 | 214,505 |
| 2024-10-08 | 23,700.00 | 23,700.00 | 22,750.00 | 22,800.00 | 22,025.19 | 146,852 |
| 2024-10-07 | 23,500.00 | 24,150.00 | 23,150.00 | 23,800.00 | 22,991.21 | 179,169 |
| 2024-10-04 | 23,350.00 | 23,600.00 | 23,050.00 | 23,100.00 | 22,314.99 | 147,670 |
| 2024-10-02 | 25,200.00 | 25,650.00 | 23,150.00 | 23,200.00 | 22,411.60 | 479,115 |
| 2024-09-30 | 25,150.00 | 25,900.00 | 24,150.00 | 25,450.00 | 24,585.13 | 288,057 |
| 2024-09-27 | 25,500.00 | 26,550.00 | 25,050.00 | 25,400.00 | 24,536.83 | 204,732 |
| 2024-09-26 | 24,900.00 | 25,700.00 | 24,700.00 | 25,300.00 | 24,440.23 | 166,707 |
| 2024-09-25 | 25,550.00 | 26,450.00 | 24,600.00 | 25,100.00 | 24,247.03 | 212,712 |
| 2024-09-24 | 24,900.00 | 26,050.00 | 24,300.00 | 25,550.00 | 24,681.74 | 242,732 |
| 2024-09-23 | 25,200.00 | 25,950.00 | 24,750.00 | 25,100.00 | 24,247.03 | 445,921 |
| 2024-09-20 | 23,900.00 | 25,500.00 | 23,850.00 | 24,250.00 | 23,425.91 | 470,706 |
| 2024-09-19 | 22,300.00 | 23,950.00 | 21,900.00 | 23,900.00 | 23,087.81 | 331,240 |
| 2024-09-13 | 22,500.00 | 23,400.00 | 22,100.00 | 22,100.00 | 21,348.98 | 174,390 |
| 2024-09-12 | 21,150.00 | 23,450.00 | 20,850.00 | 22,800.00 | 22,025.19 | 374,985 |
| 2024-09-11 | 22,600.00 | 23,500.00 | 20,650.00 | 21,050.00 | 20,334.66 | 430,007 |
| 2024-09-10 | 21,500.00 | 23,300.00 | 21,500.00 | 21,950.00 | 21,204.07 | 428,749 |
| 2024-09-09 | 19,750.00 | 21,450.00 | 19,450.00 | 21,200.00 | 20,479.56 | 248,609 |
| 2024-09-06 | 20,550.00 | 20,950.00 | 19,560.00 | 19,970.00 | 19,291.36 | 357,338 |
| 2024-09-05 | 21,350.00 | 21,500.00 | 20,350.00 | 20,600.00 | 19,899.95 | 279,373 |
| 2024-09-04 | 22,200.00 | 22,400.00 | 20,900.00 | 21,050.00 | 20,334.66 | 593,333 |
| 2024-09-03 | 23,050.00 | 24,000.00 | 22,700.00 | 22,950.00 | 22,170.09 | 170,205 |
| 2024-09-02 | 23,450.00 | 24,250.00 | 23,000.00 | 23,050.00 | 22,266.69 | 192,741 |
| 2024-08-30 | 22,950.00 | 23,250.00 | 22,600.00 | 22,900.00 | 22,121.79 | 150,997 |
| 2024-08-29 | 23,250.00 | 23,550.00 | 22,900.00 | 22,950.00 | 22,170.09 | 119,335 |
| 2024-08-28 | 24,300.00 | 24,500.00 | 23,500.00 | 23,500.00 | 22,701.40 | 134,098 |
| 2024-08-27 | 23,300.00 | 24,300.00 | 22,800.00 | 24,200.00 | 23,377.61 | 287,918 |
| 2024-08-26 | 24,700.00 | 24,950.00 | 23,000.00 | 23,600.00 | 22,798.00 | 433,998 |
| 2024-08-23 | 24,250.00 | 25,100.00 | 24,250.00 | 24,950.00 | 24,102.13 | 121,645 |
| 2024-08-22 | 24,800.00 | 25,400.00 | 24,100.00 | 24,900.00 | 24,053.82 | 227,840 |
| 2024-08-21 | 24,700.00 | 24,800.00 | 24,150.00 | 24,550.00 | 23,715.72 | 206,879 |
| 2024-08-20 | 26,100.00 | 26,100.00 | 24,700.00 | 24,950.00 | 24,102.13 | 324,915 |
| 2024-08-19 | 25,350.00 | 26,250.00 | 24,950.00 | 25,950.00 | 25,068.14 | 228,446 |
| 2024-08-16 | 26,000.00 | 26,300.00 | 25,150.00 | 25,250.00 | 24,391.93 | 440,519 |
| 2024-08-14 | 26,200.00 | 26,350.00 | 25,100.00 | 25,200.00 | 24,343.63 | 416,156 |
| 2024-08-13 | 28,150.00 | 28,350.00 | 25,050.00 | 25,800.00 | 24,923.24 | 917,698 |
| 2024-08-12 | 30,250.00 | 30,250.00 | 26,000.00 | 27,800.00 | 26,855.27 | 1,555,621 |
| 2024-08-09 | 30,750.00 | 33,800.00 | 28,550.00 | 30,800.00 | 29,753.32 | 1,233,911 |
| 2024-08-08 | 29,150.00 | 30,600.00 | 28,450.00 | 30,350.00 | 29,318.62 | 234,952 |
| 2024-08-07 | 29,350.00 | 31,700.00 | 28,100.00 | 29,750.00 | 28,739.01 | 409,119 |
| 2024-08-06 | 28,500.00 | 30,550.00 | 28,050.00 | 29,600.00 | 28,594.10 | 364,145 |
| 2024-08-05 | 28,500.00 | 28,700.00 | 25,200.00 | 27,000.00 | 26,082.46 | 460,440 |
| 2024-08-02 | 32,550.00 | 32,850.00 | 29,000.00 | 29,350.00 | 28,352.60 | 582,669 |
| 2024-08-01 | 32,500.00 | 34,500.00 | 32,500.00 | 33,250.00 | 32,120.07 | 183,978 |
| 2024-07-31 | 33,000.00 | 34,450.00 | 32,550.00 | 32,800.00 | 31,685.36 | 154,014 |
| 2024-07-30 | 34,050.00 | 34,250.00 | 32,300.00 | 33,000.00 | 31,878.56 | 179,967 |
| 2024-07-29 | 31,550.00 | 34,250.00 | 31,500.00 | 34,250.00 | 33,086.08 | 229,448 |
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.