iFamily Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8,350.00 | 8,580.00 | 8,180.00 | 8,220.00 | 8,220.00 | 14,759 |
| 2026-10-19 | 8,350.00 | 8,470.00 | 8,120.00 | 8,470.00 | 8,470.00 | 16,630 |
| 2026-10-16 | 7,810.00 | 8,340.00 | 7,810.00 | 8,270.00 | 8,270.00 | 23,199 |
| 2026-10-15 | 7,790.00 | 8,140.00 | 7,700.00 | 7,850.00 | 7,850.00 | 58,128 |
| 2026-10-14 | 7,870.00 | 8,280.00 | 7,870.00 | 8,090.00 | 8,090.00 | 32,823 |
| 2026-10-13 | 8,000.00 | 8,060.00 | 7,720.00 | 7,920.00 | 7,920.00 | 80,594 |
| 2026-10-12 | 8,220.00 | 8,240.00 | 7,890.00 | 7,890.00 | 7,890.00 | 20,625 |
| 2026-10-08 | 8,430.00 | 8,430.00 | 7,820.00 | 7,950.00 | 7,950.00 | 57,765 |
| 2026-10-07 | 8,420.00 | 8,570.00 | 8,360.00 | 8,360.00 | 8,360.00 | 19,875 |
| 2026-10-06 | 8,360.00 | 8,460.00 | 8,310.00 | 8,340.00 | 8,340.00 | 31,335 |
| 2026-10-02 | 8,320.00 | 8,490.00 | 8,280.00 | 8,390.00 | 8,390.00 | 12,582 |
| 2026-10-01 | 8,250.00 | 8,320.00 | 8,140.00 | 8,310.00 | 8,310.00 | 17,377 |
| 2026-09-30 | 8,270.00 | 8,360.00 | 8,170.00 | 8,220.00 | 8,220.00 | 10,047 |
| 2026-09-29 | 8,210.00 | 8,310.00 | 8,150.00 | 8,200.00 | 8,200.00 | 18,710 |
| 2026-09-28 | 8,370.00 | 8,450.00 | 8,260.00 | 8,320.00 | 8,320.00 | 10,520 |
| 2026-09-23 | 8,400.00 | 8,510.00 | 8,330.00 | 8,370.00 | 8,370.00 | 17,421 |
| 2026-09-22 | 8,400.00 | 8,410.00 | 8,300.00 | 8,310.00 | 8,310.00 | 8,794 |
| 2026-09-21 | 8,500.00 | 8,520.00 | 8,340.00 | 8,340.00 | 8,340.00 | 18,246 |
Page 1 of 1 · 18 trading days
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.