F&F Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21,600.00	22,150.00	21,450.00	21,700.00	19,855.20	33,811
2023-05-03	21,700.00	22,400.00	21,500.00	21,550.00	19,717.95	35,397
2023-05-02	21,000.00	22,450.00	21,000.00	22,000.00	20,129.69	47,855
2023-04-28	21,100.00	22,050.00	20,600.00	21,300.00	19,489.20	78,730
2023-04-27	21,300.00	21,400.00	20,650.00	21,100.00	19,306.21	22,723
2023-04-26	21,150.00	21,600.00	20,900.00	21,350.00	19,534.95	35,677
2023-04-25	21,800.00	22,200.00	21,200.00	21,450.00	19,626.45	72,013
2023-04-24	22,600.00	23,100.00	21,800.00	21,950.00	20,083.95	109,017
2023-04-21	24,850.00	24,850.00	22,850.00	23,150.00	21,181.93	163,735
2023-04-20	24,850.00	25,500.00	24,450.00	24,850.00	22,737.41	135,035
2023-04-19	25,000.00	25,600.00	24,650.00	24,850.00	22,737.41	104,519
2023-04-18	25,050.00	25,400.00	24,350.00	24,850.00	22,737.41	137,274
2023-04-17	25,150.00	25,500.00	24,300.00	25,250.00	23,103.40	115,586
2023-04-14	26,000.00	26,600.00	25,050.00	25,200.00	23,057.65	269,748
2023-04-13	22,800.00	27,600.00	22,800.00	26,400.00	24,155.63	1,333,108
2023-04-12	22,150.00	22,500.00	22,150.00	22,300.00	20,404.19	64,587
2023-04-11	22,550.00	22,750.00	21,900.00	22,450.00	20,541.44	71,882
2023-04-10	23,150.00	23,200.00	22,400.00	22,550.00	20,632.94	91,762
2023-04-07	23,150.00	23,400.00	23,000.00	23,150.00	21,181.93	899,199
2023-04-06	24,350.00	24,400.00	23,050.00	23,050.00	21,090.43	76,273
2023-04-05	24,500.00	24,950.00	24,050.00	24,050.00	22,005.42	60,320
2023-04-04	24,600.00	24,950.00	24,450.00	24,800.00	22,691.66	52,299
2023-04-03	25,150.00	25,550.00	24,500.00	24,600.00	22,508.66	84,906
2023-03-31	23,700.00	25,450.00	23,650.00	25,100.00	22,966.15	151,896
2023-03-30	24,250.00	24,250.00	23,500.00	23,800.00	21,776.67	57,598
2023-03-29	23,950.00	24,300.00	23,750.00	24,100.00	22,051.17	40,469
2023-03-28	23,600.00	24,400.00	23,600.00	24,150.00	22,096.91	49,628
2023-03-27	24,200.00	24,200.00	23,100.00	23,550.00	21,547.92	37,325
2023-03-24	23,600.00	23,850.00	23,200.00	23,700.00	21,685.17	28,688
2023-03-23	23,350.00	24,200.00	23,250.00	23,400.00	21,410.68	57,282
2023-03-22	24,500.00	24,500.00	23,500.00	23,600.00	21,593.67	42,273
2023-03-21	23,200.00	24,400.00	23,100.00	24,050.00	22,005.42	67,122
2023-03-20	23,700.00	24,200.00	23,000.00	23,200.00	21,227.68	42,834
2023-03-17	23,500.00	24,150.00	23,100.00	23,700.00	21,685.17	53,681
2023-03-16	23,400.00	23,550.00	22,200.00	23,400.00	21,410.68	44,215
2023-03-15	24,000.00	24,250.00	23,450.00	23,550.00	21,547.92	34,752
2023-03-14	24,500.00	24,550.00	23,400.00	23,550.00	21,547.92	81,206
2023-03-13	25,700.00	25,800.00	24,250.00	24,550.00	22,462.91	88,643
2023-03-10	25,850.00	26,300.00	25,050.00	25,800.00	23,606.64	101,205
2023-03-09	25,800.00	26,450.00	25,700.00	26,050.00	23,835.39	75,287
2023-03-08	25,050.00	26,300.00	25,050.00	25,750.00	23,560.89	83,240
2023-03-07	25,800.00	25,800.00	25,100.00	25,350.00	23,194.90	58,348
2023-03-06	25,900.00	25,900.00	25,150.00	25,800.00	23,606.64	59,935
2023-03-03	26,500.00	26,500.00	25,650.00	25,750.00	23,560.89	66,211
2023-03-02	25,750.00	26,500.00	25,450.00	25,850.00	23,652.39	79,622
2023-02-28	25,750.00	26,250.00	25,500.00	25,800.00	23,606.64	64,404
2023-02-27	25,300.00	25,700.00	24,700.00	25,400.00	23,240.65	61,577
2023-02-24	25,350.00	26,800.00	25,350.00	25,550.00	23,377.90	135,322
2023-02-23	25,650.00	25,700.00	25,200.00	25,350.00	23,194.90	72,063
2023-02-22	26,100.00	26,250.00	25,200.00	25,450.00	23,286.40	116,762
2023-02-21	26,800.00	26,800.00	26,450.00	26,600.00	24,338.63	42,323
2023-02-20	27,150.00	27,150.00	26,400.00	26,700.00	24,430.13	63,894
2023-02-17	26,550.00	27,500.00	26,100.00	27,050.00	24,750.37	94,807
2023-02-16	26,650.00	27,050.00	26,600.00	26,900.00	24,613.13	80,665
2023-02-15	27,450.00	27,450.00	26,450.00	26,650.00	24,384.38	81,366
2023-02-14	27,300.00	28,150.00	27,200.00	27,250.00	24,933.37	96,263
2023-02-13	27,900.00	27,900.00	26,950.00	27,250.00	24,933.37	88,701
2023-02-10	28,600.00	28,700.00	27,400.00	27,800.00	25,436.61	153,417
2023-02-09	28,950.00	29,100.00	28,350.00	28,450.00	26,031.36	94,357
2023-02-08	28,950.00	29,150.00	28,750.00	28,850.00	26,397.35	77,959

← NewerPage 15 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.