F&F Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17,350.00	17,550.00	17,130.00	17,480.00	15,993.96	20,053
2023-07-31	17,390.00	17,390.00	16,830.00	17,130.00	15,673.71	22,207
2023-07-28	17,010.00	17,500.00	16,560.00	16,800.00	15,371.77	49,186
2023-07-27	15,420.00	17,150.00	15,420.00	17,030.00	15,582.21	77,312
2023-07-26	16,220.00	16,480.00	15,410.00	15,520.00	14,200.58	89,446
2023-07-25	16,810.00	17,000.00	16,480.00	16,480.00	15,078.97	39,900
2023-07-24	17,530.00	17,690.00	16,890.00	16,910.00	15,472.42	80,303
2023-07-21	17,860.00	18,010.00	17,700.00	17,760.00	16,250.15	25,007
2023-07-20	17,960.00	18,180.00	17,700.00	18,150.00	16,607.00	17,367
2023-07-19	18,990.00	19,080.00	17,950.00	18,020.00	16,488.05	57,758
2023-07-18	19,150.00	19,270.00	18,810.00	18,820.00	17,220.04	18,595
2023-07-17	19,170.00	19,200.00	18,880.00	19,150.00	17,521.98	20,477
2023-07-14	19,510.00	19,510.00	18,800.00	19,170.00	17,540.28	42,089
2023-07-13	19,500.00	19,860.00	19,350.00	19,500.00	17,842.23	20,978
2023-07-12	19,120.00	19,510.00	19,110.00	19,480.00	17,823.93	436,261
2023-07-11	18,750.00	19,170.00	18,650.00	19,120.00	17,494.53	22,125
2023-07-10	18,960.00	19,220.00	18,600.00	18,700.00	17,110.24	33,235
2023-07-07	19,500.00	19,500.00	18,530.00	19,060.00	17,439.64	28,775
2023-07-06	19,910.00	19,910.00	18,860.00	19,720.00	18,043.53	51,956
2023-07-05	20,000.00	20,150.00	19,900.00	19,910.00	18,217.37	23,133
2023-07-04	20,200.00	20,250.00	20,000.00	20,100.00	18,391.22	15,043
2023-07-03	20,000.00	20,400.00	19,980.00	20,200.00	18,482.72	20,235
2023-06-30	20,000.00	20,350.00	19,900.00	20,000.00	18,299.72	36,008
2023-06-29	20,450.00	20,800.00	20,000.00	20,050.00	18,345.47	21,381
2023-06-28	20,350.00	20,800.00	20,350.00	20,550.00	18,802.96	26,059
2023-06-27	20,350.00	20,800.00	20,050.00	20,450.00	18,711.47	18,853
2023-06-26	20,050.00	20,450.00	19,810.00	20,350.00	18,619.97	16,445
2023-06-23	20,250.00	20,400.00	19,990.00	20,000.00	18,299.72	32,915
2023-06-22	20,500.00	20,750.00	20,100.00	20,300.00	18,574.22	27,210
2023-06-21	21,500.00	21,500.00	20,350.00	20,500.00	18,757.22	39,428
2023-06-20	20,700.00	21,700.00	20,700.00	21,150.00	19,351.96	103,717
2023-06-19	20,300.00	20,850.00	20,200.00	20,300.00	18,574.22	29,436
2023-06-16	19,920.00	20,250.00	19,920.00	20,050.00	18,345.47	14,890
2023-06-15	20,100.00	20,350.00	19,650.00	19,920.00	18,226.52	57,256
2023-06-14	20,450.00	20,700.00	20,150.00	20,250.00	18,528.47	17,429
2023-06-13	20,250.00	20,700.00	20,200.00	20,400.00	18,665.72	14,094
2023-06-12	20,550.00	20,750.00	20,200.00	20,250.00	18,528.47	22,084
2023-06-09	20,400.00	20,900.00	20,350.00	20,850.00	19,077.46	35,507
2023-06-08	20,750.00	20,750.00	20,300.00	20,400.00	18,665.72	21,782
2023-06-07	20,800.00	21,150.00	20,600.00	20,750.00	18,985.96	25,705
2023-06-05	20,500.00	20,750.00	20,400.00	20,750.00	18,985.96	22,336
2023-06-02	20,200.00	20,500.00	20,000.00	20,500.00	18,757.22	28,903
2023-06-01	20,150.00	20,550.00	20,100.00	20,100.00	18,391.22	21,737
2023-05-31	20,300.00	20,500.00	20,200.00	20,350.00	18,619.97	14,972
2023-05-30	20,500.00	20,700.00	20,100.00	20,500.00	18,757.22	24,018
2023-05-26	20,300.00	20,600.00	20,200.00	20,500.00	18,757.22	25,114
2023-05-25	21,150.00	21,200.00	20,300.00	20,350.00	18,619.97	69,845
2023-05-24	21,400.00	21,550.00	21,100.00	21,200.00	19,397.71	35,654
2023-05-23	22,050.00	22,500.00	21,500.00	21,500.00	19,672.20	96,667
2023-05-22	21,100.00	23,550.00	21,050.00	21,500.00	19,672.20	402,498
2023-05-19	20,200.00	20,650.00	20,200.00	20,400.00	18,665.72	18,524
2023-05-18	20,400.00	20,550.00	20,050.00	20,150.00	18,436.97	16,630
2023-05-17	20,050.00	20,550.00	20,000.00	20,150.00	18,436.97	20,861
2023-05-16	19,660.00	20,350.00	19,660.00	20,150.00	18,436.97	31,354
2023-05-15	20,100.00	20,150.00	19,560.00	19,760.00	18,080.13	42,605
2023-05-12	21,000.00	21,250.00	19,900.00	20,000.00	18,299.72	91,056
2023-05-11	21,300.00	21,650.00	21,150.00	21,400.00	19,580.70	15,878
2023-05-10	21,300.00	21,750.00	21,100.00	21,350.00	19,534.95	25,819
2023-05-09	21,750.00	21,750.00	21,000.00	21,550.00	19,717.95	22,300
2023-05-08	21,900.00	22,000.00	21,650.00	21,750.00	19,900.95	17,795

← NewerPage 14 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.