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 |
| 2026-09-18 | 8,600.00 | 8,610.00 | 8,450.00 | 8,510.00 | 8,510.00 | 16,853 |
| 2026-09-17 | 8,290.00 | 8,600.00 | 8,290.00 | 8,600.00 | 8,600.00 | 28,129 |
| 2026-09-16 | 8,350.00 | 8,440.00 | 8,230.00 | 8,270.00 | 8,270.00 | 16,140 |
| 2026-09-15 | 8,520.00 | 8,670.00 | 8,320.00 | 8,400.00 | 8,400.00 | 49,209 |
| 2026-09-14 | 8,670.00 | 8,750.00 | 8,410.00 | 8,680.00 | 8,680.00 | 31,946 |
| 2026-09-11 | 8,630.00 | 8,770.00 | 8,550.00 | 8,670.00 | 8,670.00 | 26,962 |
| 2026-09-10 | 8,910.00 | 8,920.00 | 8,520.00 | 8,600.00 | 8,600.00 | 49,330 |
| 2026-09-09 | 8,970.00 | 9,050.00 | 8,820.00 | 8,850.00 | 8,850.00 | 39,704 |
| 2026-09-08 | 9,100.00 | 9,200.00 | 8,970.00 | 8,990.00 | 8,990.00 | 49,055 |
| 2026-09-07 | 9,300.00 | 9,350.00 | 9,050.00 | 9,150.00 | 9,150.00 | 35,056 |
| 2026-09-04 | 9,560.00 | 9,690.00 | 9,200.00 | 9,280.00 | 9,280.00 | 67,796 |
| 2026-09-03 | 9,900.00 | 9,960.00 | 9,500.00 | 9,600.00 | 9,600.00 | 37,189 |
| 2026-09-02 | 9,890.00 | 10,140.00 | 9,520.00 | 9,730.00 | 9,730.00 | 57,075 |
| 2026-09-01 | 10,070.00 | 10,310.00 | 9,880.00 | 10,250.00 | 10,250.00 | 80,738 |
| 2026-08-31 | 9,900.00 | 10,250.00 | 9,670.00 | 10,070.00 | 10,070.00 | 86,519 |
| 2026-08-28 | 9,020.00 | 9,810.00 | 9,020.00 | 9,800.00 | 9,800.00 | 84,004 |
| 2026-08-27 | 9,180.00 | 9,190.00 | 8,980.00 | 9,150.00 | 9,150.00 | 24,643 |
| 2026-08-26 | 9,290.00 | 9,350.00 | 9,010.00 | 9,290.00 | 9,179.00 | 20,494 |
| 2026-08-25 | 8,820.00 | 9,300.00 | 8,740.00 | 9,300.00 | 9,188.88 | 36,535 |
| 2026-08-24 | 8,840.00 | 9,070.00 | 8,650.00 | 8,980.00 | 8,872.70 | 31,033 |
| 2026-08-21 | 8,920.00 | 8,950.00 | 8,640.00 | 8,750.00 | 8,645.45 | 57,374 |
| 2026-08-20 | 9,150.00 | 9,260.00 | 8,960.00 | 9,010.00 | 8,902.35 | 70,865 |
| 2026-08-19 | 9,510.00 | 9,870.00 | 9,080.00 | 9,350.00 | 9,238.28 | 242,982 |
| 2026-08-18 | 9,380.00 | 9,380.00 | 8,690.00 | 8,690.00 | 8,586.17 | 36,080 |
| 2026-08-14 | 9,140.00 | 9,560.00 | 9,140.00 | 9,300.00 | 9,188.88 | 30,899 |
| 2026-08-13 | 9,770.00 | 9,780.00 | 9,130.00 | 9,130.00 | 9,020.91 | 74,627 |
| 2026-08-12 | 9,360.00 | 10,020.00 | 9,220.00 | 9,740.00 | 9,623.62 | 121,939 |
| 2026-08-11 | 9,070.00 | 9,360.00 | 8,860.00 | 9,300.00 | 9,188.88 | 54,907 |
| 2026-08-10 | 8,520.00 | 8,900.00 | 8,450.00 | 8,900.00 | 8,793.66 | 37,676 |
| 2026-08-07 | 8,400.00 | 8,610.00 | 8,250.00 | 8,510.00 | 8,408.32 | 28,812 |
| 2026-08-06 | 8,170.00 | 8,420.00 | 8,150.00 | 8,310.00 | 8,210.71 | 30,026 |
| 2026-08-05 | 8,140.00 | 8,320.00 | 8,100.00 | 8,170.00 | 8,072.38 | 23,311 |
| 2026-08-04 | 7,600.00 | 8,160.00 | 7,600.00 | 8,110.00 | 8,013.10 | 18,994 |
| 2026-08-03 | 7,550.00 | 7,850.00 | 7,500.00 | 7,590.00 | 7,499.31 | 20,044 |
| 2026-07-31 | 7,290.00 | 7,610.00 | 6,960.00 | 7,550.00 | 7,459.79 | 26,419 |
| 2026-07-30 | 6,160.00 | 7,440.00 | 6,160.00 | 7,190.00 | 7,104.09 | 68,799 |
| 2026-07-29 | 7,850.00 | 8,030.00 | 7,080.00 | 7,290.00 | 7,202.90 | 85,259 |
| 2026-07-28 | 8,310.00 | 8,340.00 | 7,760.00 | 7,780.00 | 7,687.04 | 51,210 |
| 2026-07-27 | 8,250.00 | 8,520.00 | 8,230.00 | 8,400.00 | 8,299.63 | 25,775 |
| 2026-07-24 | 8,540.00 | 8,650.00 | 8,230.00 | 8,240.00 | 8,141.55 | 25,155 |
| 2026-07-23 | 8,400.00 | 8,580.00 | 8,130.00 | 8,460.00 | 8,358.92 | 32,523 |
| 2026-07-22 | 8,130.00 | 8,400.00 | 8,130.00 | 8,140.00 | 8,042.74 | 41,030 |
Page 1 of 5 · 245 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.