F&F Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14,450.00 | 14,580.00 | 14,280.00 | 14,390.00 | 13,503.39 | 36,197 |
| 2024-07-24 | 14,520.00 | 14,700.00 | 14,460.00 | 14,610.00 | 13,709.84 | 20,813 |
| 2024-07-23 | 14,860.00 | 14,860.00 | 14,610.00 | 14,610.00 | 13,709.84 | 35,009 |
| 2024-07-22 | 14,860.00 | 15,190.00 | 14,670.00 | 14,750.00 | 13,841.21 | 60,320 |
| 2024-07-19 | 15,280.00 | 15,400.00 | 14,940.00 | 15,000.00 | 14,075.81 | 144,377 |
| 2024-07-18 | 16,150.00 | 16,180.00 | 15,600.00 | 15,710.00 | 14,742.06 | 285,092 |
| 2024-07-17 | 15,190.00 | 19,120.00 | 14,970.00 | 16,850.00 | 15,811.83 | 3,197,155 |
| 2024-07-16 | 15,170.00 | 15,250.00 | 14,960.00 | 15,120.00 | 14,188.42 | 13,435 |
| 2024-07-15 | 15,290.00 | 15,380.00 | 15,130.00 | 15,240.00 | 14,301.02 | 5,952 |
| 2024-07-12 | 15,040.00 | 15,450.00 | 15,040.00 | 15,200.00 | 14,263.49 | 5,966 |
| 2024-07-11 | 15,130.00 | 15,240.00 | 15,100.00 | 15,120.00 | 14,188.42 | 5,816 |
| 2024-07-10 | 15,200.00 | 15,340.00 | 15,100.00 | 15,140.00 | 14,207.18 | 6,488 |
| 2024-07-09 | 15,140.00 | 15,290.00 | 15,140.00 | 15,200.00 | 14,263.49 | 3,006 |
| 2024-07-08 | 15,550.00 | 15,550.00 | 15,160.00 | 15,220.00 | 14,282.25 | 7,785 |
| 2024-07-05 | 15,250.00 | 15,310.00 | 15,070.00 | 15,180.00 | 14,244.72 | 10,106 |
| 2024-07-04 | 15,110.00 | 15,310.00 | 14,980.00 | 15,100.00 | 14,169.65 | 8,455 |
| 2024-07-03 | 14,900.00 | 15,290.00 | 14,900.00 | 15,150.00 | 14,216.57 | 11,206 |
| 2024-07-02 | 14,880.00 | 15,100.00 | 14,790.00 | 14,960.00 | 14,038.27 | 6,799 |
| 2024-07-01 | 15,010.00 | 15,100.00 | 14,940.00 | 14,980.00 | 14,057.04 | 5,005 |
| 2024-06-28 | 15,160.00 | 15,160.00 | 14,930.00 | 14,990.00 | 14,066.43 | 8,044 |
| 2024-06-27 | 15,020.00 | 15,080.00 | 14,910.00 | 14,910.00 | 13,991.35 | 9,134 |
| 2024-06-26 | 15,040.00 | 15,110.00 | 15,000.00 | 15,020.00 | 14,094.58 | 4,712 |
| 2024-06-25 | 15,080.00 | 15,220.00 | 15,000.00 | 15,010.00 | 14,085.19 | 7,769 |
| 2024-06-24 | 15,190.00 | 15,320.00 | 14,930.00 | 15,100.00 | 14,169.65 | 11,483 |
| 2024-06-21 | 15,430.00 | 15,520.00 | 15,130.00 | 15,200.00 | 14,263.49 | 10,531 |
| 2024-06-20 | 15,030.00 | 15,430.00 | 15,030.00 | 15,430.00 | 14,479.32 | 9,316 |
| 2024-06-19 | 15,170.00 | 15,290.00 | 15,050.00 | 15,130.00 | 14,197.80 | 14,295 |
| 2024-06-18 | 15,170.00 | 15,680.00 | 15,010.00 | 15,170.00 | 14,235.34 | 9,279 |
| 2024-06-17 | 15,210.00 | 15,370.00 | 15,120.00 | 15,170.00 | 14,235.34 | 11,415 |
| 2024-06-14 | 15,550.00 | 15,560.00 | 15,280.00 | 15,330.00 | 14,385.48 | 11,324 |
| 2024-06-13 | 15,460.00 | 15,750.00 | 15,460.00 | 15,560.00 | 14,601.31 | 10,454 |
| 2024-06-12 | 15,580.00 | 15,770.00 | 15,490.00 | 15,550.00 | 14,591.92 | 19,557 |
| 2024-06-11 | 15,400.00 | 15,870.00 | 15,400.00 | 15,570.00 | 14,610.69 | 11,067 |
| 2024-06-10 | 15,860.00 | 15,950.00 | 15,050.00 | 15,620.00 | 14,657.61 | 23,295 |
| 2024-06-07 | 15,410.00 | 16,300.00 | 15,410.00 | 15,900.00 | 14,920.36 | 59,364 |
| 2024-06-05 | 15,360.00 | 15,680.00 | 15,080.00 | 15,440.00 | 14,488.70 | 21,389 |
| 2024-06-04 | 15,230.00 | 15,500.00 | 15,190.00 | 15,220.00 | 14,282.25 | 41,009 |
| 2024-06-03 | 15,600.00 | 15,920.00 | 15,510.00 | 15,570.00 | 14,610.69 | 55,067 |
| 2024-05-31 | 14,660.00 | 17,400.00 | 14,530.00 | 15,600.00 | 14,638.84 | 381,485 |
| 2024-05-30 | 14,700.00 | 14,700.00 | 14,390.00 | 14,500.00 | 13,606.62 | 5,275 |
| 2024-05-29 | 14,800.00 | 14,800.00 | 14,370.00 | 14,590.00 | 13,691.07 | 16,178 |
| 2024-05-28 | 14,950.00 | 14,950.00 | 14,560.00 | 14,630.00 | 13,728.61 | 5,913 |
| 2024-05-27 | 14,790.00 | 14,960.00 | 14,550.00 | 14,680.00 | 13,775.53 | 21,156 |
| 2024-05-24 | 14,800.00 | 15,060.00 | 14,740.00 | 14,770.00 | 13,859.98 | 12,111 |
| 2024-05-23 | 15,090.00 | 15,340.00 | 14,950.00 | 14,960.00 | 14,038.27 | 11,650 |
| 2024-05-22 | 15,060.00 | 15,750.00 | 15,060.00 | 15,080.00 | 14,150.88 | 10,735 |
| 2024-05-21 | 15,360.00 | 15,500.00 | 14,980.00 | 15,060.00 | 14,132.11 | 11,711 |
| 2024-05-20 | 15,210.00 | 15,530.00 | 15,210.00 | 15,360.00 | 14,413.63 | 13,863 |
| 2024-05-17 | 15,350.00 | 15,480.00 | 15,210.00 | 15,210.00 | 14,272.87 | 8,689 |
| 2024-05-16 | 15,310.00 | 15,450.00 | 15,310.00 | 15,320.00 | 14,376.09 | 7,808 |
| 2024-05-14 | 15,010.00 | 15,320.00 | 15,000.00 | 15,310.00 | 14,366.71 | 10,075 |
| 2024-05-13 | 15,050.00 | 15,200.00 | 15,000.00 | 15,040.00 | 14,113.35 | 7,559 |
| 2024-05-10 | 15,090.00 | 15,220.00 | 14,930.00 | 15,170.00 | 14,235.34 | 9,064 |
| 2024-05-09 | 15,180.00 | 15,290.00 | 15,020.00 | 15,090.00 | 14,160.26 | 8,661 |
| 2024-05-08 | 15,010.00 | 15,300.00 | 15,000.00 | 15,180.00 | 14,244.72 | 3,673 |
| 2024-05-07 | 15,350.00 | 15,410.00 | 15,110.00 | 15,120.00 | 14,188.42 | 11,016 |
| 2024-05-03 | 15,320.00 | 15,500.00 | 15,260.00 | 15,320.00 | 14,376.09 | 6,366 |
| 2024-05-02 | 15,000.00 | 15,480.00 | 15,000.00 | 15,320.00 | 14,376.09 | 14,507 |
| 2024-04-30 | 15,100.00 | 15,200.00 | 15,000.00 | 15,090.00 | 14,160.26 | 7,379 |
| 2024-04-29 | 14,810.00 | 15,150.00 | 14,810.00 | 15,080.00 | 14,150.88 | 9,260 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 450.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 170.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.