iFamily Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 19,850.00 | 20,000.00 | 19,400.00 | 19,600.00 | 4,663.88 | 49,760 |
| 2021-11-22 | 20,550.00 | 20,550.00 | 19,650.00 | 19,750.00 | 4,699.57 | 138,176 |
| 2021-11-19 | 20,700.00 | 20,700.00 | 20,350.00 | 20,500.00 | 4,878.03 | 82,296 |
| 2021-11-18 | 20,800.00 | 21,000.00 | 20,350.00 | 20,700.00 | 4,925.63 | 110,200 |
| 2021-11-17 | 21,750.00 | 21,800.00 | 20,700.00 | 20,800.00 | 4,949.42 | 160,612 |
| 2021-11-16 | 20,650.00 | 21,650.00 | 20,350.00 | 21,550.00 | 5,127.89 | 326,268 |
| 2021-11-15 | 20,650.00 | 21,000.00 | 20,500.00 | 20,900.00 | 4,973.22 | 102,064 |
| 2021-11-12 | 20,900.00 | 21,150.00 | 20,650.00 | 20,650.00 | 4,913.73 | 137,884 |
| 2021-11-11 | 21,450.00 | 21,750.00 | 20,650.00 | 20,900.00 | 4,973.22 | 166,456 |
| 2021-11-10 | 22,300.00 | 22,450.00 | 21,150.00 | 21,700.00 | 5,163.58 | 177,464 |
| 2021-11-09 | 21,300.00 | 22,550.00 | 21,150.00 | 22,450.00 | 5,342.04 | 541,440 |
| 2021-11-08 | 20,500.00 | 20,900.00 | 20,050.00 | 20,850.00 | 4,961.32 | 181,652 |
| 2021-11-05 | 21,200.00 | 21,200.00 | 20,050.00 | 20,250.00 | 4,818.55 | 186,188 |
| 2021-11-04 | 21,250.00 | 21,500.00 | 20,500.00 | 20,800.00 | 4,949.42 | 314,568 |
| 2021-11-03 | 22,200.00 | 22,350.00 | 21,250.00 | 21,250.00 | 5,056.50 | 348,548 |
| 2021-11-02 | 21,800.00 | 23,200.00 | 21,650.00 | 22,100.00 | 5,258.76 | 805,572 |
| 2021-11-01 | 23,600.00 | 23,700.00 | 21,750.00 | 21,800.00 | 5,187.37 | 1,075,640 |
| 2021-10-29 | 25,400.00 | 25,400.00 | 22,950.00 | 23,300.00 | 5,544.30 | 1,811,096 |
| 2021-10-28 | 28,650.00 | 32,000.00 | 25,400.00 | 25,400.00 | 6,044.00 | 19,514,936 |
← NewerPage 21 of 21 · 1,219 trading days
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.