F&F Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	20,850.00	24,900.00	20,550.00	23,000.00	20,826.12	3,043,746
2022-11-10	15,100.00	19,600.00	15,000.00	19,600.00	17,747.47	971,661
2022-11-09	14,650.00	15,350.00	14,500.00	15,100.00	13,672.80	41,162
2022-11-08	14,500.00	14,700.00	14,300.00	14,500.00	13,129.51	18,152
2022-11-07	14,200.00	14,500.00	14,150.00	14,300.00	12,948.41	14,771
2022-11-04	14,050.00	14,250.00	13,750.00	14,200.00	12,857.86	16,455
2022-11-03	13,900.00	14,100.00	13,750.00	14,050.00	12,722.04	17,831
2022-11-02	14,000.00	14,400.00	13,800.00	14,250.00	12,903.14	21,971
2022-11-01	13,550.00	14,100.00	13,500.00	13,950.00	12,631.49	26,215
2022-10-31	13,550.00	13,700.00	13,300.00	13,550.00	12,269.30	22,509
2022-10-28	13,550.00	13,850.00	13,350.00	13,400.00	12,133.48	14,122
2022-10-27	13,200.00	13,850.00	13,200.00	13,550.00	12,269.30	19,407
2022-10-26	13,550.00	13,650.00	13,300.00	13,400.00	12,133.48	13,518
2022-10-25	13,550.00	13,650.00	13,300.00	13,500.00	12,224.02	10,500
2022-10-24	13,550.00	13,850.00	13,450.00	13,450.00	12,178.75	19,122
2022-10-21	13,900.00	14,000.00	13,300.00	13,400.00	12,133.48	34,433
2022-10-20	14,300.00	14,300.00	13,850.00	14,000.00	12,676.77	35,566
2022-10-19	14,200.00	14,600.00	14,200.00	14,350.00	12,993.69	9,017
2022-10-18	14,000.00	14,400.00	13,700.00	14,400.00	13,038.96	9,410
2022-10-17	13,600.00	13,950.00	13,400.00	13,750.00	12,450.40	11,567
2022-10-14	13,600.00	13,950.00	13,450.00	13,800.00	12,495.67	14,742
2022-10-13	13,750.00	13,900.00	13,350.00	13,350.00	12,088.20	18,650
2022-10-12	13,750.00	14,050.00	13,600.00	14,050.00	12,722.04	35,074
2022-10-11	14,650.00	14,650.00	13,900.00	14,000.00	12,676.77	18,229
2022-10-07	14,950.00	15,250.00	14,600.00	14,800.00	13,401.15	16,350
2022-10-06	14,500.00	15,200.00	14,500.00	14,950.00	13,536.98	16,598
2022-10-05	15,300.00	15,400.00	14,450.00	14,500.00	13,129.51	25,022
2022-10-04	14,800.00	15,050.00	14,650.00	15,000.00	13,582.25	22,730
2022-09-30	14,200.00	14,700.00	14,050.00	14,650.00	13,265.33	22,576
2022-09-29	14,150.00	14,900.00	14,150.00	14,450.00	13,084.23	41,080
2022-09-28	14,650.00	14,800.00	13,950.00	14,050.00	12,722.04	41,125
2022-09-27	14,650.00	14,900.00	14,350.00	14,750.00	13,355.88	25,843
2022-09-26	15,700.00	15,750.00	14,750.00	14,750.00	13,355.88	48,514
2022-09-23	16,000.00	16,150.00	15,750.00	15,900.00	14,397.18	15,151
2022-09-22	16,350.00	16,400.00	15,800.00	16,150.00	14,623.56	25,081
2022-09-21	16,450.00	16,650.00	16,450.00	16,450.00	14,895.20	8,289
2022-09-20	16,400.00	16,700.00	16,400.00	16,600.00	15,031.02	14,705
2022-09-19	16,900.00	16,900.00	16,300.00	16,350.00	14,804.65	27,039
2022-09-16	16,950.00	16,950.00	16,750.00	16,800.00	15,212.12	14,677
2022-09-15	17,100.00	17,300.00	17,000.00	17,100.00	15,483.76	8,315
2022-09-14	17,000.00	17,200.00	16,950.00	17,050.00	15,438.49	19,875
2022-09-13	17,500.00	17,950.00	17,450.00	17,650.00	15,981.78	25,171
2022-09-08	16,950.00	17,700.00	16,950.00	17,450.00	15,800.68	17,768
2022-09-07	17,000.00	17,200.00	16,750.00	16,900.00	15,302.67	12,979
2022-09-06	16,700.00	17,300.00	16,700.00	17,150.00	15,529.04	24,699
2022-09-05	16,750.00	16,850.00	16,550.00	16,700.00	15,121.57	17,193
2022-09-02	17,250.00	17,550.00	16,550.00	16,850.00	15,257.39	32,029
2022-09-01	17,650.00	17,700.00	17,150.00	17,150.00	15,529.04	18,806
2022-08-31	17,600.00	17,800.00	17,350.00	17,800.00	16,117.60	8,809
2022-08-30	17,450.00	17,650.00	17,300.00	17,600.00	15,936.51	22,661
2022-08-29	17,400.00	17,800.00	17,300.00	17,450.00	15,800.68	30,619
2022-08-26	18,200.00	18,350.00	18,150.00	18,200.00	16,479.80	29,710
2022-08-25	18,050.00	18,350.00	18,050.00	18,200.00	16,479.80	20,939
2022-08-24	18,900.00	19,100.00	18,000.00	18,050.00	16,343.97	88,955
2022-08-23	20,000.00	20,000.00	18,900.00	18,900.00	17,113.63	73,798
2022-08-22	20,150.00	20,550.00	20,000.00	20,150.00	18,245.49	37,748
2022-08-19	19,850.00	20,050.00	19,650.00	19,850.00	17,973.84	22,508
2022-08-18	20,150.00	20,150.00	19,650.00	19,850.00	17,973.84	31,842
2022-08-17	19,650.00	20,850.00	19,650.00	20,300.00	18,381.31	51,468
2022-08-16	19,850.00	20,100.00	19,700.00	19,800.00	17,928.57	19,936

← NewerPage 17 of 21 · 1,223 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.