F&F Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 14,200.00 | 14,700.00 | 14,200.00 | 14,630.00 | 13,728.61 | 16,210 |
| 2024-01-26 | 13,930.00 | 14,620.00 | 13,930.00 | 14,180.00 | 13,306.33 | 17,910 |
| 2024-01-25 | 13,900.00 | 14,000.00 | 13,790.00 | 13,950.00 | 13,090.50 | 14,169 |
| 2024-01-24 | 14,120.00 | 14,120.00 | 13,900.00 | 13,900.00 | 13,043.58 | 10,971 |
| 2024-01-23 | 13,860.00 | 14,170.00 | 13,860.00 | 13,990.00 | 13,128.04 | 7,425 |
| 2024-01-22 | 14,180.00 | 14,230.00 | 13,800.00 | 14,040.00 | 13,174.96 | 15,595 |
| 2024-01-19 | 14,190.00 | 14,330.00 | 14,130.00 | 14,180.00 | 13,306.33 | 8,909 |
| 2024-01-18 | 14,230.00 | 14,430.00 | 14,170.00 | 14,190.00 | 13,315.72 | 7,512 |
| 2024-01-17 | 14,500.00 | 14,500.00 | 14,120.00 | 14,210.00 | 13,334.48 | 15,100 |
| 2024-01-16 | 14,460.00 | 14,660.00 | 14,430.00 | 14,500.00 | 13,606.62 | 9,304 |
| 2024-01-15 | 14,880.00 | 14,880.00 | 14,580.00 | 14,660.00 | 13,756.76 | 12,305 |
| 2024-01-12 | 14,980.00 | 14,980.00 | 14,760.00 | 14,890.00 | 13,972.59 | 6,782 |
| 2024-01-11 | 14,970.00 | 15,080.00 | 14,880.00 | 14,900.00 | 13,981.97 | 8,759 |
| 2024-01-10 | 14,990.00 | 15,020.00 | 14,910.00 | 14,970.00 | 14,047.66 | 5,575 |
| 2024-01-09 | 14,880.00 | 15,110.00 | 14,870.00 | 15,040.00 | 14,113.35 | 12,188 |
| 2024-01-08 | 15,000.00 | 15,070.00 | 14,700.00 | 14,860.00 | 13,944.44 | 22,630 |
| 2024-01-05 | 15,300.00 | 15,330.00 | 15,010.00 | 15,010.00 | 14,085.19 | 21,565 |
| 2024-01-04 | 15,280.00 | 15,340.00 | 15,210.00 | 15,230.00 | 14,291.64 | 14,874 |
| 2024-01-03 | 15,290.00 | 15,430.00 | 15,210.00 | 15,220.00 | 14,282.25 | 11,745 |
| 2024-01-02 | 15,640.00 | 15,990.00 | 15,300.00 | 15,330.00 | 14,385.48 | 26,865 |
| 2023-12-28 | 15,620.00 | 15,710.00 | 15,570.00 | 15,630.00 | 14,666.99 | 9,167 |
| 2023-12-27 | 15,800.00 | 15,990.00 | 15,610.00 | 15,620.00 | 14,657.61 | 22,976 |
| 2023-12-26 | 15,650.00 | 16,310.00 | 15,650.00 | 16,040.00 | 14,676.38 | 17,378 |
| 2023-12-22 | 16,040.00 | 16,040.00 | 15,560.00 | 15,780.00 | 14,438.48 | 14,277 |
| 2023-12-21 | 16,110.00 | 16,300.00 | 15,810.00 | 15,810.00 | 14,465.93 | 20,866 |
| 2023-12-20 | 16,160.00 | 16,310.00 | 15,870.00 | 16,110.00 | 14,740.43 | 27,032 |
| 2023-12-19 | 15,390.00 | 16,100.00 | 15,280.00 | 16,100.00 | 14,731.28 | 26,663 |
| 2023-12-18 | 15,230.00 | 15,520.00 | 15,230.00 | 15,390.00 | 14,081.64 | 12,248 |
| 2023-12-15 | 15,370.00 | 15,470.00 | 15,280.00 | 15,380.00 | 14,072.49 | 11,434 |
| 2023-12-14 | 15,400.00 | 15,540.00 | 15,280.00 | 15,370.00 | 14,063.34 | 15,925 |
| 2023-12-13 | 15,370.00 | 15,420.00 | 15,250.00 | 15,330.00 | 14,026.74 | 7,305 |
| 2023-12-12 | 15,210.00 | 15,450.00 | 15,210.00 | 15,330.00 | 14,026.74 | 8,303 |
| 2023-12-11 | 15,300.00 | 15,440.00 | 15,240.00 | 15,270.00 | 13,971.84 | 13,028 |
| 2023-12-08 | 15,510.00 | 15,510.00 | 15,240.00 | 15,260.00 | 13,962.69 | 8,944 |
| 2023-12-07 | 15,210.00 | 15,590.00 | 15,210.00 | 15,250.00 | 13,953.54 | 10,596 |
| 2023-12-06 | 15,260.00 | 15,420.00 | 15,180.00 | 15,200.00 | 13,907.79 | 12,954 |
| 2023-12-05 | 15,210.00 | 15,520.00 | 15,110.00 | 15,290.00 | 13,990.14 | 12,566 |
| 2023-12-04 | 15,180.00 | 15,300.00 | 15,050.00 | 15,210.00 | 13,916.94 | 7,186 |
| 2023-12-01 | 15,590.00 | 15,590.00 | 15,160.00 | 15,180.00 | 13,889.49 | 15,920 |
| 2023-11-30 | 15,500.00 | 15,600.00 | 15,390.00 | 15,410.00 | 14,099.94 | 13,304 |
| 2023-11-29 | 15,780.00 | 15,780.00 | 15,330.00 | 15,520.00 | 14,200.58 | 18,723 |
| 2023-11-28 | 15,950.00 | 16,080.00 | 15,630.00 | 15,660.00 | 14,328.68 | 19,307 |
| 2023-11-27 | 16,190.00 | 16,270.00 | 15,940.00 | 15,940.00 | 14,584.88 | 21,592 |
| 2023-11-24 | 16,390.00 | 16,550.00 | 16,150.00 | 16,250.00 | 14,868.52 | 13,414 |
| 2023-11-23 | 16,800.00 | 16,890.00 | 16,340.00 | 16,380.00 | 14,987.47 | 17,865 |
| 2023-11-22 | 16,560.00 | 17,010.00 | 16,560.00 | 16,790.00 | 15,362.62 | 18,254 |
| 2023-11-21 | 16,200.00 | 16,750.00 | 16,200.00 | 16,640.00 | 15,225.37 | 13,547 |
| 2023-11-20 | 16,100.00 | 16,310.00 | 16,100.00 | 16,270.00 | 14,886.82 | 8,224 |
| 2023-11-17 | 16,520.00 | 16,570.00 | 16,100.00 | 16,120.00 | 14,749.58 | 18,996 |
| 2023-11-16 | 16,660.00 | 16,890.00 | 16,480.00 | 16,500.00 | 15,097.27 | 16,903 |
| 2023-11-15 | 16,550.00 | 16,650.00 | 16,410.00 | 16,650.00 | 15,234.52 | 8,141 |
| 2023-11-14 | 16,700.00 | 17,050.00 | 16,300.00 | 16,390.00 | 14,996.62 | 28,364 |
| 2023-11-13 | 16,680.00 | 17,250.00 | 16,680.00 | 16,690.00 | 15,271.12 | 17,013 |
| 2023-11-10 | 16,780.00 | 17,130.00 | 16,660.00 | 16,680.00 | 15,261.97 | 17,484 |
| 2023-11-09 | 17,120.00 | 17,460.00 | 16,960.00 | 17,060.00 | 15,609.66 | 21,519 |
| 2023-11-08 | 17,090.00 | 17,480.00 | 16,720.00 | 17,110.00 | 15,655.41 | 36,602 |
| 2023-11-07 | 16,840.00 | 17,520.00 | 16,560.00 | 16,770.00 | 15,344.32 | 56,994 |
| 2023-11-06 | 16,320.00 | 16,650.00 | 16,250.00 | 16,500.00 | 15,097.27 | 25,941 |
| 2023-11-03 | 16,400.00 | 16,500.00 | 16,300.00 | 16,400.00 | 15,005.77 | 12,669 |
| 2023-11-02 | 16,920.00 | 17,040.00 | 16,370.00 | 16,400.00 | 15,005.77 | 42,957 |
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.