iFamily Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	23,000.00	24,100.00	23,000.00	23,500.00	5,612.56	791,508
2022-02-18	22,550.00	24,000.00	22,250.00	22,800.00	5,445.38	659,964
2022-02-17	20,500.00	24,850.00	20,250.00	23,050.00	5,505.09	2,345,100
2022-02-16	20,500.00	21,200.00	20,000.00	20,000.00	4,776.65	165,500
2022-02-15	19,250.00	20,550.00	19,200.00	20,000.00	4,776.65	209,044
2022-02-14	19,850.00	20,300.00	18,950.00	19,450.00	4,645.29	191,784
2022-02-11	21,300.00	22,700.00	20,150.00	20,600.00	4,919.95	802,444
2022-02-10	21,300.00	21,900.00	20,950.00	21,300.00	5,087.13	329,860
2022-02-09	19,200.00	22,000.00	19,200.00	21,200.00	5,063.25	1,115,220
2022-02-08	19,400.00	19,750.00	18,850.00	19,000.00	4,537.82	116,516
2022-02-07	18,400.00	21,000.00	18,000.00	19,100.00	4,561.70	624,916
2022-02-04	17,050.00	18,000.00	16,850.00	18,000.00	4,298.98	31,028
2022-02-03	17,650.00	17,650.00	16,900.00	17,000.00	4,060.15	40,792
2022-01-28	16,800.00	17,000.00	16,400.00	17,000.00	4,060.15	20,024
2022-01-27	16,600.00	17,200.00	16,150.00	16,800.00	4,012.39	27,428
2022-01-26	16,800.00	17,100.00	16,550.00	17,000.00	4,060.15	29,500
2022-01-25	17,200.00	17,200.00	16,150.00	17,050.00	4,072.09	79,472
2022-01-24	17,800.00	17,800.00	16,950.00	17,200.00	4,107.92	55,004
2022-01-21	17,650.00	17,850.00	17,350.00	17,600.00	4,203.45	36,240
2022-01-20	17,500.00	18,550.00	17,350.00	17,450.00	4,167.63	44,776
2022-01-19	17,800.00	17,800.00	17,150.00	17,500.00	4,179.57	36,148
2022-01-18	17,900.00	18,600.00	17,500.00	17,500.00	4,179.57	32,608
2022-01-17	19,100.00	19,250.00	18,000.00	18,000.00	4,298.98	51,936
2022-01-14	19,000.00	19,700.00	18,750.00	19,100.00	4,561.70	102,068
2022-01-13	19,050.00	19,050.00	18,500.00	19,000.00	4,537.82	35,408
2022-01-12	19,100.00	19,350.00	18,550.00	18,950.00	4,525.88	46,508
2022-01-11	19,050.00	19,400.00	18,900.00	19,100.00	4,561.70	32,732
2022-01-10	19,000.00	19,750.00	18,300.00	19,450.00	4,645.29	141,604
2022-01-07	18,150.00	19,000.00	17,800.00	19,000.00	4,537.82	183,968
2022-01-06	17,650.00	17,950.00	17,400.00	17,850.00	4,263.16	52,368
2022-01-05	18,050.00	18,050.00	17,550.00	17,700.00	4,227.33	43,524
2022-01-04	18,150.00	18,150.00	17,800.00	18,050.00	4,310.93	37,988
2022-01-03	17,700.00	18,150.00	17,500.00	18,050.00	4,310.93	42,120
2021-12-30	17,700.00	17,800.00	17,450.00	17,700.00	4,227.33	23,272
2021-12-29	17,650.00	17,800.00	17,550.00	17,750.00	4,239.28	19,844
2021-12-28	17,950.00	17,950.00	17,350.00	17,650.00	4,199.87	37,076
2021-12-27	17,200.00	17,850.00	17,000.00	17,700.00	4,211.77	58,256
2021-12-24	17,550.00	17,600.00	17,200.00	17,200.00	4,092.79	44,844
2021-12-23	18,100.00	18,100.00	17,300.00	17,500.00	4,164.18	29,748
2021-12-22	17,350.00	18,300.00	17,350.00	17,750.00	4,223.66	64,912
2021-12-21	17,450.00	17,600.00	17,050.00	17,300.00	4,116.59	54,112
2021-12-20	17,950.00	18,100.00	17,400.00	17,450.00	4,152.28	74,188
2021-12-17	18,000.00	18,400.00	17,700.00	18,100.00	4,306.95	61,408
2021-12-16	18,100.00	18,400.00	17,800.00	17,950.00	4,271.25	47,600
2021-12-15	17,650.00	18,400.00	17,600.00	18,200.00	4,330.74	58,828
2021-12-14	18,000.00	18,000.00	17,600.00	17,650.00	4,199.87	27,348
2021-12-13	18,150.00	18,200.00	17,700.00	17,800.00	4,235.56	48,412
2021-12-10	18,150.00	18,150.00	17,500.00	18,100.00	4,306.95	73,676
2021-12-09	17,750.00	18,150.00	17,550.00	18,150.00	4,318.85	102,388
2021-12-08	17,400.00	18,500.00	17,150.00	17,700.00	4,211.77	154,616
2021-12-07	17,350.00	17,350.00	17,000.00	17,200.00	4,092.79	52,852
2021-12-06	17,250.00	17,400.00	16,800.00	17,200.00	4,092.79	42,388
2021-12-03	16,850.00	17,250.00	16,650.00	17,250.00	4,104.69	106,316
2021-12-02	16,450.00	17,100.00	16,400.00	16,800.00	3,997.61	95,244
2021-12-01	16,700.00	16,900.00	16,550.00	16,850.00	4,009.51	65,972
2021-11-30	18,050.00	18,050.00	16,450.00	16,700.00	3,973.81	178,204
2021-11-29	18,550.00	18,550.00	17,550.00	17,700.00	4,211.77	179,348
2021-11-26	19,400.00	19,500.00	18,750.00	19,000.00	4,521.11	92,404
2021-11-25	19,750.00	19,750.00	19,400.00	19,550.00	4,651.98	57,900
2021-11-24	19,400.00	19,800.00	19,250.00	19,750.00	4,699.57	48,508

← NewerPage 20 of 21 · 1,219 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.