iFamily Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 27,500.00 | 29,200.00 | 27,000.00 | 28,700.00 | 6,854.49 | 223,876 |
| 2022-05-18 | 29,200.00 | 29,200.00 | 27,350.00 | 28,350.00 | 6,770.90 | 279,828 |
| 2022-05-17 | 28,000.00 | 29,550.00 | 27,750.00 | 28,500.00 | 6,806.73 | 378,424 |
| 2022-05-16 | 27,950.00 | 28,700.00 | 27,600.00 | 27,850.00 | 6,651.48 | 211,784 |
| 2022-05-13 | 25,400.00 | 28,200.00 | 25,300.00 | 28,050.00 | 6,699.25 | 472,956 |
| 2022-05-12 | 25,700.00 | 26,100.00 | 25,050.00 | 25,250.00 | 6,030.52 | 244,476 |
| 2022-05-11 | 25,600.00 | 26,900.00 | 25,600.00 | 26,400.00 | 6,305.18 | 309,760 |
| 2022-05-10 | 25,750.00 | 26,300.00 | 24,550.00 | 25,450.00 | 6,078.29 | 298,532 |
| 2022-05-09 | 27,150.00 | 28,150.00 | 26,350.00 | 26,500.00 | 6,329.06 | 237,040 |
| 2022-05-06 | 29,400.00 | 29,550.00 | 27,250.00 | 27,650.00 | 6,603.72 | 326,788 |
| 2022-05-04 | 29,250.00 | 30,300.00 | 29,250.00 | 29,600.00 | 7,069.44 | 82,712 |
| 2022-05-03 | 29,950.00 | 30,000.00 | 29,150.00 | 29,700.00 | 7,093.32 | 141,060 |
| 2022-05-02 | 31,250.00 | 31,850.00 | 30,150.00 | 30,200.00 | 7,212.74 | 218,992 |
| 2022-04-29 | 31,900.00 | 33,500.00 | 30,300.00 | 31,550.00 | 7,535.16 | 919,772 |
| 2022-04-28 | 30,000.00 | 32,600.00 | 29,500.00 | 31,950.00 | 7,630.70 | 547,276 |
| 2022-04-27 | 29,650.00 | 29,950.00 | 27,550.00 | 29,700.00 | 7,093.32 | 299,092 |
| 2022-04-26 | 31,650.00 | 31,650.00 | 30,300.00 | 31,000.00 | 7,403.81 | 197,184 |
| 2022-04-25 | 32,650.00 | 32,800.00 | 30,800.00 | 31,050.00 | 7,415.75 | 236,860 |
| 2022-04-22 | 33,450.00 | 33,800.00 | 32,250.00 | 33,500.00 | 8,000.89 | 230,308 |
| 2022-04-21 | 33,000.00 | 34,050.00 | 32,200.00 | 33,400.00 | 7,977.00 | 423,704 |
| 2022-04-20 | 32,150.00 | 33,450.00 | 31,000.00 | 33,000.00 | 7,881.47 | 378,752 |
| 2022-04-19 | 32,800.00 | 33,600.00 | 31,500.00 | 31,900.00 | 7,618.76 | 462,840 |
| 2022-04-18 | 31,800.00 | 34,900.00 | 31,700.00 | 33,000.00 | 7,881.47 | 1,149,536 |
| 2022-04-15 | 32,400.00 | 33,250.00 | 31,200.00 | 32,450.00 | 7,750.11 | 720,996 |
| 2022-04-14 | 29,350.00 | 35,500.00 | 28,750.00 | 32,900.00 | 7,857.59 | 2,836,572 |
| 2022-04-13 | 29,200.00 | 29,500.00 | 28,050.00 | 29,400.00 | 7,021.67 | 173,432 |
| 2022-04-12 | 29,150.00 | 30,000.00 | 28,500.00 | 29,200.00 | 6,973.91 | 254,044 |
| 2022-04-11 | 31,300.00 | 31,500.00 | 29,550.00 | 29,900.00 | 7,141.09 | 356,684 |
| 2022-04-08 | 30,350.00 | 31,800.00 | 29,000.00 | 31,300.00 | 7,475.46 | 935,128 |
| 2022-04-07 | 28,650.00 | 29,500.00 | 28,150.00 | 29,500.00 | 7,045.56 | 208,256 |
| 2022-04-06 | 28,700.00 | 29,350.00 | 28,450.00 | 29,000.00 | 6,926.14 | 203,368 |
| 2022-04-05 | 29,150.00 | 29,750.00 | 28,250.00 | 29,250.00 | 6,985.85 | 326,616 |
| 2022-04-04 | 28,400.00 | 30,300.00 | 27,800.00 | 29,200.00 | 6,973.91 | 1,196,760 |
| 2022-04-01 | 25,500.00 | 29,550.00 | 25,300.00 | 28,250.00 | 6,747.02 | 1,652,820 |
| 2022-03-31 | 25,700.00 | 25,850.00 | 25,450.00 | 25,500.00 | 6,090.23 | 83,536 |
| 2022-03-30 | 25,800.00 | 26,300.00 | 25,450.00 | 25,700.00 | 6,137.99 | 68,524 |
| 2022-03-29 | 25,000.00 | 25,900.00 | 24,750.00 | 25,800.00 | 6,161.88 | 125,212 |
| 2022-03-28 | 25,300.00 | 25,500.00 | 24,600.00 | 25,000.00 | 5,970.81 | 131,392 |
| 2022-03-25 | 25,050.00 | 26,400.00 | 24,650.00 | 25,450.00 | 6,078.29 | 277,888 |
| 2022-03-24 | 24,900.00 | 25,150.00 | 24,550.00 | 25,000.00 | 5,970.81 | 135,256 |
| 2022-03-23 | 25,000.00 | 25,650.00 | 24,500.00 | 25,150.00 | 6,006.64 | 286,160 |
| 2022-03-22 | 23,050.00 | 25,750.00 | 22,800.00 | 25,050.00 | 5,982.75 | 698,428 |
| 2022-03-21 | 23,100.00 | 23,500.00 | 22,900.00 | 22,950.00 | 5,481.21 | 102,652 |
| 2022-03-18 | 22,800.00 | 23,450.00 | 22,350.00 | 23,200.00 | 5,540.91 | 153,708 |
| 2022-03-17 | 23,350.00 | 23,500.00 | 22,400.00 | 22,800.00 | 5,445.38 | 208,692 |
| 2022-03-16 | 23,100.00 | 23,500.00 | 22,550.00 | 22,900.00 | 5,469.26 | 220,684 |
| 2022-03-15 | 22,550.00 | 23,950.00 | 22,350.00 | 23,100.00 | 5,517.03 | 309,884 |
| 2022-03-14 | 25,100.00 | 25,100.00 | 22,800.00 | 22,950.00 | 5,481.21 | 546,120 |
| 2022-03-11 | 25,450.00 | 26,100.00 | 24,800.00 | 25,200.00 | 6,018.58 | 358,176 |
| 2022-03-10 | 26,000.00 | 26,850.00 | 25,450.00 | 25,700.00 | 6,137.99 | 608,128 |
| 2022-03-08 | 24,500.00 | 25,900.00 | 24,300.00 | 25,500.00 | 6,090.23 | 363,608 |
| 2022-03-07 | 26,350.00 | 26,400.00 | 24,850.00 | 25,650.00 | 6,126.05 | 442,728 |
| 2022-03-04 | 26,800.00 | 27,400.00 | 25,750.00 | 26,900.00 | 6,424.59 | 293,716 |
| 2022-03-03 | 26,900.00 | 27,650.00 | 26,050.00 | 26,800.00 | 6,400.71 | 807,372 |
| 2022-03-02 | 24,750.00 | 26,900.00 | 24,200.00 | 26,350.00 | 6,293.24 | 953,124 |
| 2022-02-28 | 24,400.00 | 25,000.00 | 23,800.00 | 24,750.00 | 5,911.10 | 454,436 |
| 2022-02-25 | 23,200.00 | 25,400.00 | 22,500.00 | 24,650.00 | 5,887.22 | 1,033,612 |
| 2022-02-24 | 23,250.00 | 23,500.00 | 22,150.00 | 22,400.00 | 5,349.85 | 472,316 |
| 2022-02-23 | 24,300.00 | 25,650.00 | 23,600.00 | 23,700.00 | 5,660.33 | 1,062,024 |
| 2022-02-22 | 23,000.00 | 24,600.00 | 22,750.00 | 23,900.00 | 5,708.10 | 1,027,908 |
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.