F&F Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14,810.00 | 14,980.00 | 14,700.00 | 14,810.00 | 13,897.52 | 9,163 |
| 2024-04-25 | 14,930.00 | 15,000.00 | 14,450.00 | 14,950.00 | 14,028.89 | 9,036 |
| 2024-04-24 | 14,700.00 | 14,960.00 | 14,700.00 | 14,950.00 | 14,028.89 | 7,867 |
| 2024-04-23 | 14,650.00 | 14,970.00 | 14,650.00 | 14,710.00 | 13,803.68 | 5,878 |
| 2024-04-22 | 14,210.00 | 15,050.00 | 14,210.00 | 14,690.00 | 13,784.91 | 18,610 |
| 2024-04-19 | 14,420.00 | 14,480.00 | 14,080.00 | 14,350.00 | 13,465.86 | 8,380 |
| 2024-04-18 | 14,320.00 | 14,510.00 | 14,160.00 | 14,400.00 | 13,512.78 | 8,407 |
| 2024-04-17 | 14,210.00 | 14,300.00 | 14,070.00 | 14,110.00 | 13,240.64 | 14,616 |
| 2024-04-16 | 14,170.00 | 14,500.00 | 14,100.00 | 14,110.00 | 13,240.64 | 9,443 |
| 2024-04-15 | 14,180.00 | 14,510.00 | 14,070.00 | 14,510.00 | 13,616.00 | 12,735 |
| 2024-04-12 | 14,520.00 | 14,980.00 | 14,450.00 | 14,540.00 | 13,644.15 | 13,700 |
| 2024-04-11 | 14,680.00 | 14,690.00 | 14,380.00 | 14,590.00 | 13,691.07 | 13,121 |
| 2024-04-09 | 14,610.00 | 15,060.00 | 14,610.00 | 14,840.00 | 13,925.67 | 14,533 |
| 2024-04-08 | 14,920.00 | 14,940.00 | 14,480.00 | 14,670.00 | 13,766.14 | 34,214 |
| 2024-04-05 | 14,880.00 | 15,160.00 | 14,850.00 | 14,930.00 | 14,010.12 | 14,168 |
| 2024-04-04 | 15,400.00 | 15,400.00 | 14,960.00 | 15,100.00 | 14,169.65 | 20,647 |
| 2024-04-03 | 15,220.00 | 15,550.00 | 15,170.00 | 15,200.00 | 14,263.49 | 15,463 |
| 2024-04-02 | 15,890.00 | 15,890.00 | 15,390.00 | 15,400.00 | 14,451.16 | 12,187 |
| 2024-04-01 | 15,040.00 | 15,920.00 | 15,010.00 | 15,700.00 | 14,732.68 | 50,613 |
| 2024-03-29 | 15,160.00 | 15,200.00 | 14,920.00 | 14,990.00 | 14,066.43 | 19,777 |
| 2024-03-28 | 15,300.00 | 15,400.00 | 15,120.00 | 15,160.00 | 14,225.95 | 26,931 |
| 2024-03-27 | 15,580.00 | 15,580.00 | 15,260.00 | 15,270.00 | 14,329.17 | 20,527 |
| 2024-03-26 | 15,430.00 | 15,550.00 | 15,290.00 | 15,470.00 | 14,516.85 | 20,183 |
| 2024-03-25 | 15,660.00 | 15,670.00 | 15,300.00 | 15,320.00 | 14,376.09 | 28,377 |
| 2024-03-22 | 15,510.00 | 15,710.00 | 15,400.00 | 15,660.00 | 14,695.15 | 23,032 |
| 2024-03-21 | 15,630.00 | 15,700.00 | 15,350.00 | 15,520.00 | 14,563.77 | 39,670 |
| 2024-03-20 | 15,560.00 | 15,830.00 | 15,430.00 | 15,720.00 | 14,751.45 | 19,556 |
| 2024-03-19 | 15,510.00 | 15,680.00 | 15,300.00 | 15,400.00 | 14,451.16 | 9,910 |
| 2024-03-18 | 15,700.00 | 15,700.00 | 15,400.00 | 15,510.00 | 14,554.39 | 10,204 |
| 2024-03-15 | 15,700.00 | 15,820.00 | 15,430.00 | 15,600.00 | 14,638.84 | 19,024 |
| 2024-03-14 | 15,410.00 | 15,620.00 | 15,410.00 | 15,610.00 | 14,648.23 | 16,093 |
| 2024-03-13 | 15,700.00 | 15,710.00 | 15,350.00 | 15,490.00 | 14,535.62 | 32,011 |
| 2024-03-12 | 15,670.00 | 15,890.00 | 15,400.00 | 15,670.00 | 14,704.53 | 11,494 |
| 2024-03-11 | 15,840.00 | 15,840.00 | 15,500.00 | 15,670.00 | 14,704.53 | 13,232 |
| 2024-03-08 | 15,300.00 | 15,890.00 | 15,300.00 | 15,730.00 | 14,760.83 | 20,691 |
| 2024-03-07 | 15,500.00 | 15,800.00 | 15,210.00 | 15,300.00 | 14,357.33 | 35,957 |
| 2024-03-06 | 15,710.00 | 16,020.00 | 15,390.00 | 15,500.00 | 14,545.00 | 39,558 |
| 2024-03-05 | 16,130.00 | 16,320.00 | 15,730.00 | 15,900.00 | 14,920.36 | 35,454 |
| 2024-03-04 | 16,520.00 | 16,680.00 | 16,160.00 | 16,170.00 | 15,173.72 | 654,526 |
| 2024-02-29 | 16,840.00 | 17,250.00 | 16,430.00 | 16,610.00 | 15,586.61 | 30,773 |
| 2024-02-28 | 16,460.00 | 16,670.00 | 16,350.00 | 16,670.00 | 15,642.92 | 18,221 |
| 2024-02-27 | 16,950.00 | 16,950.00 | 16,310.00 | 16,450.00 | 15,436.47 | 51,803 |
| 2024-02-26 | 18,220.00 | 18,220.00 | 16,770.00 | 16,900.00 | 15,858.75 | 111,248 |
| 2024-02-23 | 17,730.00 | 18,720.00 | 17,530.00 | 18,230.00 | 17,106.80 | 108,946 |
| 2024-02-22 | 17,630.00 | 17,800.00 | 17,250.00 | 17,720.00 | 16,628.22 | 32,209 |
| 2024-02-21 | 17,670.00 | 17,670.00 | 17,210.00 | 17,670.00 | 16,581.30 | 43,741 |
| 2024-02-20 | 18,120.00 | 18,200.00 | 17,320.00 | 17,680.00 | 16,590.69 | 63,014 |
| 2024-02-19 | 17,110.00 | 18,430.00 | 17,110.00 | 18,060.00 | 16,947.27 | 132,767 |
| 2024-02-16 | 16,610.00 | 17,240.00 | 16,550.00 | 17,090.00 | 16,037.04 | 73,636 |
| 2024-02-15 | 17,350.00 | 17,450.00 | 16,470.00 | 16,550.00 | 15,530.31 | 112,305 |
| 2024-02-14 | 17,950.00 | 18,080.00 | 17,250.00 | 17,350.00 | 16,281.02 | 57,710 |
| 2024-02-13 | 18,490.00 | 18,640.00 | 17,900.00 | 17,970.00 | 16,862.82 | 78,348 |
| 2024-02-08 | 18,030.00 | 18,610.00 | 17,710.00 | 18,580.00 | 17,435.24 | 96,831 |
| 2024-02-07 | 17,270.00 | 18,170.00 | 16,840.00 | 18,050.00 | 16,937.89 | 156,038 |
| 2024-02-06 | 19,000.00 | 19,210.00 | 17,010.00 | 17,210.00 | 16,149.65 | 313,520 |
| 2024-02-05 | 19,540.00 | 20,300.00 | 19,480.00 | 19,870.00 | 18,645.76 | 397,337 |
| 2024-02-02 | 20,650.00 | 21,500.00 | 18,950.00 | 19,680.00 | 18,467.46 | 1,399,795 |
| 2024-02-01 | 14,870.00 | 19,330.00 | 14,760.00 | 19,330.00 | 18,139.03 | 1,349,544 |
| 2024-01-31 | 15,200.00 | 15,370.00 | 14,750.00 | 14,870.00 | 13,953.82 | 19,263 |
| 2024-01-30 | 14,650.00 | 15,330.00 | 14,650.00 | 15,200.00 | 14,263.49 | 39,692 |
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.