iFamily Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 13,900.00 | 14,350.00 | 12,550.00 | 13,300.00 | 6,352.94 | 721,596 |
| 2022-08-12 | 12,700.00 | 13,950.00 | 12,700.00 | 13,650.00 | 6,520.13 | 487,284 |
| 2022-08-11 | 12,500.00 | 13,000.00 | 12,500.00 | 12,800.00 | 6,114.11 | 193,046 |
| 2022-08-10 | 12,450.00 | 12,850.00 | 12,150.00 | 12,350.00 | 5,899.16 | 160,936 |
| 2022-08-09 | 12,200.00 | 12,550.00 | 12,200.00 | 12,350.00 | 5,899.16 | 95,500 |
| 2022-08-08 | 12,200.00 | 12,300.00 | 12,000.00 | 12,300.00 | 5,875.28 | 44,120 |
| 2022-08-05 | 12,400.00 | 12,900.00 | 11,800.00 | 12,150.00 | 5,803.63 | 223,212 |
| 2022-08-04 | 12,200.00 | 12,400.00 | 12,000.00 | 12,350.00 | 5,899.16 | 61,358 |
| 2022-08-03 | 12,250.00 | 12,300.00 | 12,000.00 | 12,200.00 | 5,827.51 | 20,010 |
| 2022-08-02 | 12,250.00 | 12,500.00 | 12,000.00 | 12,200.00 | 5,827.51 | 61,682 |
| 2022-08-01 | 12,550.00 | 12,550.00 | 12,100.00 | 12,250.00 | 5,851.40 | 71,994 |
| 2022-07-29 | 12,250.00 | 12,650.00 | 12,000.00 | 12,550.00 | 5,994.69 | 102,716 |
| 2022-07-28 | 12,500.00 | 12,500.00 | 12,100.00 | 12,150.00 | 5,803.63 | 108,888 |
| 2022-07-27 | 12,350.00 | 12,500.00 | 12,100.00 | 12,500.00 | 5,970.81 | 116,788 |
| 2022-07-26 | 12,750.00 | 12,800.00 | 12,350.00 | 12,500.00 | 5,970.81 | 78,664 |
| 2022-07-25 | 12,150.00 | 12,750.00 | 12,150.00 | 12,750.00 | 6,090.23 | 168,432 |
| 2022-07-22 | 11,950.00 | 12,700.00 | 11,850.00 | 12,200.00 | 5,827.51 | 166,496 |
| 2022-07-21 | 12,050.00 | 12,450.00 | 12,000.00 | 12,100.00 | 5,779.75 | 86,680 |
| 2022-07-20 | 12,400.00 | 12,500.00 | 11,950.00 | 12,000.00 | 5,731.98 | 173,708 |
| 2022-07-19 | 11,900.00 | 12,350.00 | 11,900.00 | 12,200.00 | 5,827.51 | 58,280 |
| 2022-07-18 | 12,950.00 | 12,950.00 | 12,150.00 | 12,150.00 | 5,803.63 | 198,732 |
| 2022-07-15 | 12,550.00 | 12,950.00 | 12,150.00 | 12,650.00 | 6,042.46 | 113,132 |
| 2022-07-14 | 11,950.00 | 12,800.00 | 11,800.00 | 12,600.00 | 6,018.58 | 341,100 |
| 2022-07-13 | 11,700.00 | 12,150.00 | 11,550.00 | 11,950.00 | 5,708.10 | 83,844 |
| 2022-07-12 | 12,100.00 | 12,100.00 | 11,200.00 | 11,800.00 | 5,636.45 | 245,542 |
| 2022-07-11 | 12,250.00 | 12,750.00 | 12,000.00 | 12,250.00 | 5,851.40 | 304,058 |
| 2022-07-08 | 12,050.00 | 12,550.00 | 11,700.00 | 12,200.00 | 5,827.51 | 198,442 |
| 2022-07-07 | 11,600.00 | 12,000.00 | 11,450.00 | 11,800.00 | 5,636.45 | 85,536 |
| 2022-07-06 | 11,700.00 | 12,000.00 | 11,300.00 | 11,500.00 | 5,493.15 | 172,386 |
| 2022-07-05 | 11,250.00 | 11,800.00 | 11,150.00 | 11,650.00 | 5,564.80 | 145,916 |
| 2022-07-04 | 11,550.00 | 11,600.00 | 10,800.00 | 11,200.00 | 5,349.85 | 135,260 |
| 2022-07-01 | 11,700.00 | 12,800.00 | 11,350.00 | 11,450.00 | 5,469.26 | 424,870 |
| 2022-06-30 | 13,050.00 | 13,200.00 | 11,600.00 | 11,650.00 | 5,564.80 | 493,946 |
| 2022-06-29 | 13,200.00 | 13,650.00 | 12,850.00 | 13,200.00 | 6,305.18 | 333,408 |
| 2022-06-28 | 13,750.00 | 14,050.00 | 13,550.00 | 13,600.00 | 6,496.24 | 55,064 |
| 2022-06-27 | 13,900.00 | 14,250.00 | 13,450.00 | 13,750.00 | 6,567.89 | 118,158 |
| 2022-06-24 | 12,850.00 | 13,750.00 | 12,850.00 | 13,700.00 | 6,544.01 | 52,682 |
| 2022-06-23 | 13,050.00 | 13,550.00 | 12,800.00 | 13,000.00 | 6,209.64 | 134,298 |
| 2022-06-22 | 14,400.00 | 14,950.00 | 13,350.00 | 13,350.00 | 6,376.83 | 61,868 |
| 2022-06-21 | 14,400.00 | 14,950.00 | 13,900.00 | 14,400.00 | 6,878.38 | 61,630 |
| 2022-06-20 | 15,450.00 | 15,450.00 | 14,300.00 | 14,400.00 | 6,878.38 | 86,150 |
| 2022-06-17 | 14,600.00 | 15,050.00 | 14,200.00 | 15,000.00 | 7,164.97 | 47,744 |
| 2022-06-16 | 14,650.00 | 15,300.00 | 14,550.00 | 14,900.00 | 7,117.21 | 126,216 |
| 2022-06-15 | 14,700.00 | 15,150.00 | 14,100.00 | 14,500.00 | 6,926.14 | 249,746 |
| 2022-06-14 | 13,750.00 | 15,700.00 | 12,950.00 | 14,850.00 | 7,093.32 | 315,016 |
| 2022-06-13 | 14,700.00 | 15,000.00 | 13,950.00 | 14,000.00 | 6,687.31 | 134,584 |
| 2022-06-10 | 15,250.00 | 15,850.00 | 14,850.00 | 15,350.00 | 7,332.16 | 234,500 |
| 2022-06-09 | 14,000.00 | 17,000.00 | 14,000.00 | 15,450.00 | 7,379.92 | 1,578,690 |
| 2022-06-08 | 14,000.00 | 14,250.00 | 13,900.00 | 14,100.00 | 6,735.08 | 42,912 |
| 2022-06-07 | 14,100.00 | 14,450.00 | 13,800.00 | 14,100.00 | 6,735.08 | 84,136 |
| 2022-06-03 | 15,500.00 | 15,750.00 | 14,300.00 | 14,300.00 | 6,830.61 | 198,016 |
| 2022-06-02 | 31,250.00 | 31,250.00 | 29,450.00 | 29,600.00 | 7,069.44 | 324,920 |
| 2022-05-31 | 29,700.00 | 30,700.00 | 29,550.00 | 30,500.00 | 7,284.39 | 153,928 |
| 2022-05-30 | 29,550.00 | 30,200.00 | 29,550.00 | 29,700.00 | 7,093.32 | 97,208 |
| 2022-05-27 | 29,650.00 | 30,300.00 | 29,300.00 | 29,450.00 | 7,033.62 | 92,560 |
| 2022-05-26 | 29,700.00 | 30,500.00 | 29,400.00 | 29,450.00 | 7,033.62 | 256,812 |
| 2022-05-25 | 30,700.00 | 30,700.00 | 29,100.00 | 29,550.00 | 7,057.50 | 184,516 |
| 2022-05-24 | 29,600.00 | 30,850.00 | 28,800.00 | 29,850.00 | 7,129.15 | 513,576 |
| 2022-05-23 | 31,450.00 | 33,500.00 | 29,000.00 | 29,400.00 | 7,021.67 | 1,410,964 |
| 2022-05-20 | 28,700.00 | 30,900.00 | 28,550.00 | 30,650.00 | 7,320.22 | 329,348 |
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.