F&F Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15,660.00	17,160.00	15,660.00	16,900.00	15,463.27	102,948
2023-10-31	15,630.00	15,900.00	15,560.00	15,710.00	14,374.43	26,482
2023-10-30	15,050.00	15,630.00	14,800.00	15,600.00	14,273.78	29,329
2023-10-27	14,980.00	15,850.00	14,980.00	15,050.00	13,770.54	46,459
2023-10-26	14,760.00	16,100.00	14,610.00	14,980.00	13,706.49	69,851
2023-10-25	14,520.00	15,300.00	14,430.00	15,030.00	13,752.24	30,219
2023-10-24	13,950.00	14,540.00	13,750.00	14,540.00	13,303.90	23,908
2023-10-23	14,000.00	14,310.00	13,930.00	13,940.00	12,754.91	18,626
2023-10-20	14,590.00	14,600.00	13,950.00	14,100.00	12,901.30	28,106
2023-10-19	15,010.00	15,110.00	14,590.00	14,600.00	13,358.80	23,646
2023-10-18	14,900.00	15,110.00	14,860.00	15,020.00	13,743.09	12,629
2023-10-17	14,860.00	15,040.00	14,820.00	14,990.00	13,715.64	16,074
2023-10-16	15,090.00	15,090.00	14,750.00	14,810.00	13,550.94	19,912
2023-10-13	15,350.00	15,360.00	14,950.00	15,170.00	13,880.34	32,680
2023-10-12	15,310.00	15,350.00	15,240.00	15,350.00	14,045.04	9,707
2023-10-11	15,050.00	15,390.00	15,050.00	15,310.00	14,008.44	19,215
2023-10-10	15,310.00	15,480.00	14,960.00	14,980.00	13,706.49	23,280
2023-10-06	14,850.00	15,400.00	14,850.00	15,370.00	14,063.34	14,675
2023-10-05	15,550.00	15,700.00	15,150.00	15,150.00	13,862.04	35,671
2023-10-04	16,380.00	16,380.00	15,550.00	15,550.00	14,228.03	31,535
2023-09-27	16,050.00	16,600.00	16,050.00	16,290.00	14,905.12	14,983
2023-09-26	16,810.00	16,990.00	16,220.00	16,290.00	14,905.12	30,290
2023-09-25	16,800.00	17,200.00	16,730.00	16,810.00	15,380.92	20,697
2023-09-22	16,800.00	17,370.00	16,650.00	17,110.00	15,655.41	22,782
2023-09-21	17,920.00	18,020.00	17,110.00	17,200.00	15,737.76	40,426
2023-09-20	17,640.00	18,170.00	17,540.00	17,820.00	16,305.05	29,815
2023-09-19	17,170.00	17,730.00	17,130.00	17,730.00	16,222.70	40,519
2023-09-18	17,080.00	17,330.00	17,020.00	17,170.00	15,710.31	12,561
2023-09-15	16,810.00	17,190.00	16,810.00	17,090.00	15,637.11	13,353
2023-09-14	17,100.00	17,150.00	16,790.00	16,810.00	15,380.92	18,077
2023-09-13	17,000.00	17,170.00	16,850.00	17,100.00	15,646.26	12,523
2023-09-12	17,300.00	17,430.00	16,900.00	17,000.00	15,554.76	35,386
2023-09-11	16,750.00	17,450.00	16,740.00	17,380.00	15,902.46	74,663
2023-09-08	16,350.00	16,850.00	16,320.00	16,640.00	15,225.37	19,308
2023-09-07	17,100.00	17,100.00	16,420.00	16,430.00	15,033.22	39,971
2023-09-06	16,770.00	17,420.00	16,740.00	16,900.00	15,463.27	69,805
2023-09-05	17,020.00	17,490.00	16,730.00	16,770.00	15,344.32	53,094
2023-09-04	17,360.00	17,420.00	17,050.00	17,170.00	15,710.31	15,619
2023-09-01	17,250.00	17,320.00	17,120.00	17,140.00	15,682.86	14,609
2023-08-31	17,320.00	17,480.00	17,130.00	17,140.00	15,682.86	22,426
2023-08-30	17,280.00	17,560.00	17,140.00	17,340.00	15,865.86	26,377
2023-08-29	17,310.00	17,390.00	17,130.00	17,260.00	15,792.66	35,081
2023-08-28	16,690.00	17,440.00	16,690.00	17,310.00	15,838.41	32,753
2023-08-25	17,060.00	17,060.00	16,530.00	16,600.00	15,188.77	26,483
2023-08-24	16,540.00	17,150.00	16,480.00	16,760.00	15,335.17	25,087
2023-08-23	16,360.00	16,860.00	16,360.00	16,480.00	15,078.97	22,551
2023-08-22	16,600.00	16,880.00	16,420.00	16,420.00	15,024.07	27,908
2023-08-21	17,050.00	17,300.00	16,510.00	16,570.00	15,161.32	46,157
2023-08-18	17,110.00	17,750.00	17,030.00	17,320.00	15,847.56	48,308
2023-08-17	17,630.00	17,750.00	16,900.00	17,550.00	16,058.01	45,557
2023-08-16	19,760.00	19,800.00	17,840.00	17,910.00	16,387.40	91,963
2023-08-14	18,610.00	19,910.00	18,540.00	19,830.00	18,144.17	127,596
2023-08-11	18,970.00	19,380.00	18,610.00	18,610.00	17,027.89	58,701
2023-08-10	17,710.00	19,800.00	17,700.00	19,260.00	17,622.63	342,266
2023-08-09	17,450.00	17,510.00	17,130.00	17,190.00	15,728.61	32,576
2023-08-08	17,620.00	18,090.00	17,290.00	17,520.00	16,030.56	26,143
2023-08-07	18,200.00	18,200.00	17,610.00	17,730.00	16,222.70	33,952
2023-08-04	17,590.00	18,200.00	17,460.00	18,010.00	16,478.90	53,735
2023-08-03	17,310.00	17,850.00	17,140.00	17,660.00	16,158.65	29,252
2023-08-02	17,300.00	17,740.00	17,080.00	17,520.00	16,030.56	34,229

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.