iFamily Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 9,390.00 | 9,850.00 | 9,300.00 | 9,590.00 | 4,580.81 | 250,216 |
| 2022-11-11 | 9,250.00 | 9,380.00 | 9,110.00 | 9,320.00 | 4,451.84 | 142,788 |
| 2022-11-10 | 9,120.00 | 9,130.00 | 8,950.00 | 9,100.00 | 4,346.75 | 60,364 |
| 2022-11-09 | 9,440.00 | 9,650.00 | 9,130.00 | 9,140.00 | 4,365.86 | 152,756 |
| 2022-11-08 | 9,310.00 | 9,600.00 | 9,220.00 | 9,420.00 | 4,499.60 | 147,942 |
| 2022-11-07 | 9,390.00 | 9,480.00 | 9,150.00 | 9,280.00 | 4,432.73 | 95,764 |
| 2022-11-04 | 9,200.00 | 9,420.00 | 8,870.00 | 9,420.00 | 4,499.60 | 152,698 |
| 2022-11-03 | 9,220.00 | 9,270.00 | 9,110.00 | 9,220.00 | 4,404.07 | 25,020 |
| 2022-11-02 | 9,370.00 | 9,420.00 | 9,190.00 | 9,300.00 | 4,442.28 | 65,570 |
| 2022-11-01 | 9,120.00 | 9,780.00 | 9,120.00 | 9,370.00 | 4,475.72 | 145,224 |
| 2022-10-31 | 9,150.00 | 9,300.00 | 9,090.00 | 9,110.00 | 4,351.53 | 21,344 |
| 2022-10-28 | 9,260.00 | 9,340.00 | 9,090.00 | 9,100.00 | 4,346.75 | 63,414 |
| 2022-10-27 | 9,320.00 | 9,440.00 | 9,270.00 | 9,340.00 | 4,461.39 | 32,492 |
| 2022-10-26 | 9,380.00 | 9,430.00 | 9,230.00 | 9,300.00 | 4,442.28 | 25,654 |
| 2022-10-25 | 9,420.00 | 9,490.00 | 9,320.00 | 9,330.00 | 4,456.61 | 26,272 |
| 2022-10-24 | 9,380.00 | 9,740.00 | 9,350.00 | 9,420.00 | 4,499.60 | 51,044 |
| 2022-10-21 | 9,400.00 | 9,540.00 | 9,200.00 | 9,320.00 | 4,451.84 | 51,510 |
| 2022-10-20 | 9,530.00 | 9,720.00 | 9,400.00 | 9,400.00 | 4,490.05 | 31,976 |
| 2022-10-19 | 9,590.00 | 9,830.00 | 9,420.00 | 9,620.00 | 4,595.14 | 96,864 |
| 2022-10-18 | 9,680.00 | 9,950.00 | 9,450.00 | 9,540.00 | 4,556.92 | 105,402 |
| 2022-10-17 | 9,300.00 | 9,530.00 | 9,020.00 | 9,530.00 | 4,552.15 | 49,730 |
| 2022-10-14 | 9,070.00 | 9,540.00 | 9,070.00 | 9,420.00 | 4,499.60 | 92,550 |
| 2022-10-13 | 9,420.00 | 9,420.00 | 8,560.00 | 9,050.00 | 4,322.87 | 154,478 |
| 2022-10-12 | 9,670.00 | 9,670.00 | 9,310.00 | 9,350.00 | 4,466.17 | 77,650 |
| 2022-10-11 | 10,200.00 | 10,200.00 | 9,390.00 | 9,600.00 | 4,585.58 | 218,706 |
| 2022-10-07 | 10,400.00 | 10,650.00 | 10,350.00 | 10,450.00 | 4,991.60 | 42,888 |
| 2022-10-06 | 10,500.00 | 10,750.00 | 10,400.00 | 10,550.00 | 5,039.37 | 92,224 |
| 2022-10-05 | 11,000.00 | 11,000.00 | 10,250.00 | 10,350.00 | 4,943.83 | 96,592 |
| 2022-10-04 | 10,500.00 | 10,850.00 | 10,400.00 | 10,750.00 | 5,134.90 | 102,926 |
| 2022-09-30 | 10,450.00 | 10,700.00 | 10,150.00 | 10,350.00 | 4,943.83 | 203,724 |
| 2022-09-29 | 11,400.00 | 11,700.00 | 10,750.00 | 10,750.00 | 5,134.90 | 176,232 |
| 2022-09-28 | 12,100.00 | 12,250.00 | 10,800.00 | 11,050.00 | 5,278.20 | 361,674 |
| 2022-09-27 | 11,800.00 | 12,100.00 | 11,450.00 | 12,100.00 | 5,779.75 | 191,746 |
| 2022-09-26 | 12,550.00 | 12,600.00 | 11,250.00 | 11,800.00 | 5,636.45 | 528,048 |
| 2022-09-23 | 14,300.00 | 14,350.00 | 12,600.00 | 12,600.00 | 6,018.58 | 747,174 |
| 2022-09-22 | 14,100.00 | 14,350.00 | 13,500.00 | 13,850.00 | 6,615.66 | 654,556 |
| 2022-09-21 | 13,100.00 | 13,850.00 | 12,850.00 | 13,750.00 | 6,567.89 | 656,898 |
| 2022-09-20 | 12,350.00 | 13,350.00 | 11,750.00 | 13,050.00 | 6,233.53 | 760,932 |
| 2022-09-19 | 11,550.00 | 12,550.00 | 11,500.00 | 12,200.00 | 5,827.51 | 630,606 |
| 2022-09-16 | 11,600.00 | 11,700.00 | 11,300.00 | 11,400.00 | 5,445.38 | 170,848 |
| 2022-09-15 | 11,700.00 | 12,100.00 | 11,600.00 | 11,600.00 | 5,540.91 | 211,166 |
| 2022-09-14 | 11,500.00 | 11,650.00 | 11,350.00 | 11,550.00 | 5,517.03 | 97,272 |
| 2022-09-13 | 11,750.00 | 12,100.00 | 11,600.00 | 12,000.00 | 5,731.98 | 199,016 |
| 2022-09-08 | 11,650.00 | 11,750.00 | 11,250.00 | 11,500.00 | 5,493.15 | 89,814 |
| 2022-09-07 | 11,800.00 | 11,950.00 | 11,450.00 | 11,550.00 | 5,517.03 | 149,154 |
| 2022-09-06 | 11,700.00 | 11,950.00 | 11,500.00 | 11,800.00 | 5,636.45 | 210,134 |
| 2022-09-05 | 11,500.00 | 11,550.00 | 11,150.00 | 11,350.00 | 5,421.50 | 69,486 |
| 2022-09-02 | 11,750.00 | 11,900.00 | 11,400.00 | 11,550.00 | 5,517.03 | 124,864 |
| 2022-09-01 | 12,000.00 | 12,000.00 | 11,400.00 | 11,750.00 | 5,612.56 | 73,880 |
| 2022-08-31 | 12,200.00 | 12,300.00 | 11,950.00 | 12,150.00 | 5,803.63 | 128,524 |
| 2022-08-30 | 11,700.00 | 12,250.00 | 11,650.00 | 12,200.00 | 5,827.51 | 144,794 |
| 2022-08-29 | 11,900.00 | 12,000.00 | 11,550.00 | 11,800.00 | 5,636.45 | 176,642 |
| 2022-08-26 | 12,350.00 | 12,700.00 | 12,250.00 | 12,450.00 | 5,946.93 | 169,310 |
| 2022-08-25 | 12,400.00 | 12,450.00 | 12,050.00 | 12,450.00 | 5,946.93 | 67,926 |
| 2022-08-24 | 12,050.00 | 12,300.00 | 11,850.00 | 12,300.00 | 5,875.28 | 64,890 |
| 2022-08-23 | 12,000.00 | 12,100.00 | 11,700.00 | 12,050.00 | 5,755.86 | 120,718 |
| 2022-08-22 | 12,500.00 | 12,500.00 | 12,000.00 | 12,200.00 | 5,827.51 | 149,832 |
| 2022-08-19 | 13,350.00 | 13,350.00 | 12,500.00 | 12,750.00 | 6,090.23 | 179,958 |
| 2022-08-18 | 12,800.00 | 14,050.00 | 12,800.00 | 13,200.00 | 6,305.18 | 262,148 |
| 2022-08-17 | 13,150.00 | 13,400.00 | 12,800.00 | 13,100.00 | 6,257.41 | 124,688 |
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.