F&F Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	28,950.00	29,150.00	28,750.00	28,850.00	26,397.35	77,959
2023-02-07	29,850.00	30,100.00	28,900.00	28,950.00	26,488.85	129,728
2023-02-06	29,000.00	30,200.00	28,700.00	29,850.00	27,312.34	200,351
2023-02-03	29,300.00	29,300.00	28,650.00	29,000.00	26,534.60	118,107
2023-02-02	29,300.00	29,600.00	28,650.00	29,050.00	26,580.35	108,570
2023-02-01	29,050.00	29,900.00	28,900.00	29,100.00	26,626.10	127,235
2023-01-31	28,300.00	29,400.00	28,150.00	29,000.00	26,534.60	156,564
2023-01-30	29,500.00	29,850.00	28,400.00	28,400.00	25,985.61	190,372
2023-01-27	30,050.00	30,400.00	29,700.00	29,700.00	27,175.09	146,459
2023-01-26	30,600.00	30,700.00	29,550.00	30,050.00	27,495.33	211,338
2023-01-25	30,300.00	31,100.00	30,100.00	30,300.00	27,724.08	238,274
2023-01-20	30,100.00	30,550.00	29,700.00	29,950.00	27,403.83	142,524
2023-01-19	30,200.00	30,950.00	29,150.00	29,950.00	27,403.83	380,418
2023-01-18	30,900.00	31,000.00	30,100.00	30,200.00	27,632.58	262,643
2023-01-17	30,900.00	31,200.00	30,000.00	30,900.00	28,273.07	221,270
2023-01-16	30,500.00	31,300.00	30,500.00	30,750.00	28,135.82	283,743
2023-01-13	31,100.00	31,700.00	30,200.00	30,400.00	27,815.58	273,739
2023-01-12	31,400.00	32,500.00	30,650.00	30,700.00	28,090.07	368,755
2023-01-11	31,450.00	31,650.00	30,600.00	31,000.00	28,364.57	311,100
2023-01-10	32,550.00	32,950.00	30,900.00	31,100.00	28,456.07	445,218
2023-01-09	30,900.00	33,100.00	30,850.00	32,350.00	29,599.80	793,582
2023-01-06	30,700.00	31,450.00	30,500.00	30,550.00	27,952.83	404,399
2023-01-05	33,700.00	34,150.00	30,800.00	30,800.00	28,181.57	763,481
2023-01-04	31,250.00	34,950.00	31,100.00	33,700.00	30,835.03	2,407,280
2023-01-03	30,450.00	32,800.00	30,300.00	31,250.00	28,593.32	804,818
2023-01-02	30,900.00	31,900.00	28,950.00	30,950.00	28,318.82	796,195
2022-12-29	32,250.00	32,250.00	30,000.00	30,450.00	27,861.33	539,194
2022-12-28	33,700.00	34,050.00	31,800.00	31,950.00	29,233.81	624,080
2022-12-27	30,050.00	34,500.00	29,850.00	33,700.00	30,514.79	2,921,500
2022-12-26	32,000.00	32,200.00	29,800.00	30,250.00	27,390.87	507,042
2022-12-23	32,400.00	34,250.00	31,100.00	31,300.00	28,341.63	1,351,996
2022-12-22	30,900.00	34,600.00	30,700.00	32,750.00	29,654.58	3,106,351
2022-12-21	31,550.00	32,000.00	30,300.00	30,550.00	27,662.51	531,144
2022-12-20	31,500.00	32,750.00	30,450.00	31,350.00	28,386.90	1,195,053
2022-12-19	31,900.00	33,550.00	30,750.00	31,500.00	28,522.72	1,392,991
2022-12-16	26,500.00	33,550.00	25,100.00	31,550.00	28,568.00	5,333,000
2022-12-15	27,250.00	28,700.00	26,800.00	26,850.00	24,312.23	691,640
2022-12-14	25,250.00	27,500.00	24,950.00	27,450.00	24,855.52	769,589
2022-12-13	24,100.00	27,300.00	24,100.00	25,400.00	22,999.28	804,020
2022-12-12	25,350.00	25,800.00	23,800.00	24,050.00	21,776.87	237,480
2022-12-09	25,250.00	25,750.00	24,900.00	25,400.00	22,999.28	218,490
2022-12-08	26,550.00	27,650.00	25,100.00	25,250.00	22,863.45	476,653
2022-12-07	27,600.00	28,050.00	26,450.00	26,550.00	24,040.58	313,599
2022-12-06	28,300.00	28,750.00	27,200.00	27,250.00	24,674.42	395,359
2022-12-05	26,800.00	30,250.00	26,500.00	28,600.00	25,896.82	2,439,679
2022-12-02	27,800.00	30,000.00	26,150.00	26,650.00	24,131.13	827,870
2022-12-01	28,950.00	29,000.00	27,250.00	27,650.00	25,036.61	452,131
2022-11-30	28,000.00	29,100.00	27,050.00	28,550.00	25,851.55	1,138,727
2022-11-29	26,450.00	29,600.00	26,300.00	27,550.00	24,946.06	2,664,941
2022-11-28	23,050.00	28,950.00	23,000.00	26,650.00	24,131.13	4,371,523
2022-11-25	23,250.00	23,850.00	23,150.00	23,250.00	21,052.49	168,794
2022-11-24	24,350.00	24,350.00	23,000.00	23,050.00	20,871.39	207,264
2022-11-23	23,850.00	25,050.00	23,850.00	23,900.00	21,641.05	285,116
2022-11-22	22,450.00	27,450.00	21,500.00	24,700.00	22,365.44	5,504,346
2022-11-21	20,350.00	25,200.00	20,200.00	22,200.00	20,101.73	2,844,407
2022-11-18	20,550.00	21,100.00	20,200.00	20,250.00	18,336.04	147,602
2022-11-17	20,750.00	24,400.00	20,700.00	20,700.00	18,743.50	1,326,449
2022-11-16	21,250.00	22,200.00	20,900.00	21,000.00	19,015.15	230,418
2022-11-15	22,350.00	22,350.00	21,200.00	21,500.00	19,467.89	212,723
2022-11-14	22,250.00	22,750.00	21,650.00	21,950.00	19,875.36	372,476

← NewerPage 16 of 21 · 1,228 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.