F&F Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	19,900.00	20,000.00	19,500.00	19,850.00	17,973.84	22,118
2022-08-11	19,750.00	20,050.00	19,700.00	19,800.00	17,928.57	23,017
2022-08-10	20,200.00	20,200.00	19,750.00	19,750.00	17,883.30	17,502
2022-08-09	19,500.00	20,450.00	19,400.00	20,350.00	18,426.59	28,930
2022-08-08	20,100.00	20,150.00	19,350.00	19,500.00	17,656.92	36,796
2022-08-05	20,500.00	20,500.00	20,100.00	20,150.00	18,245.49	27,400
2022-08-04	20,600.00	20,700.00	20,300.00	20,500.00	18,562.41	43,448
2022-08-03	19,900.00	20,500.00	19,600.00	20,500.00	18,562.41	135,736
2022-08-02	19,050.00	20,150.00	19,050.00	19,600.00	17,747.47	151,962
2022-08-01	19,100.00	19,100.00	18,450.00	18,850.00	17,068.36	27,683
2022-07-29	19,000.00	19,100.00	18,850.00	18,950.00	17,158.91	17,884
2022-07-28	19,450.00	19,500.00	18,900.00	18,900.00	17,113.63	24,404
2022-07-27	19,500.00	19,700.00	19,150.00	19,400.00	17,566.38	16,839
2022-07-26	19,650.00	19,800.00	19,300.00	19,700.00	17,838.02	25,106
2022-07-25	19,350.00	20,000.00	19,050.00	19,550.00	17,702.20	33,310
2022-07-22	19,050.00	19,400.00	18,800.00	19,300.00	17,475.83	25,154
2022-07-21	19,050.00	19,200.00	18,850.00	19,050.00	17,249.46	23,134
2022-07-20	18,850.00	19,150.00	18,750.00	19,000.00	17,204.18	16,011
2022-07-19	18,750.00	19,050.00	18,600.00	18,750.00	16,977.81	9,190
2022-07-18	18,550.00	18,800.00	18,500.00	18,700.00	16,932.54	9,549
2022-07-15	18,650.00	19,000.00	18,100.00	18,550.00	16,796.72	22,278
2022-07-14	19,150.00	19,350.00	18,550.00	18,600.00	16,841.99	16,554
2022-07-13	18,100.00	19,250.00	17,950.00	19,100.00	17,294.73	45,926
2022-07-12	18,300.00	18,550.00	17,800.00	18,100.00	16,389.25	14,747
2022-07-11	19,150.00	19,150.00	18,250.00	18,450.00	16,706.17	21,641
2022-07-08	18,550.00	19,000.00	18,550.00	18,800.00	17,023.09	25,935
2022-07-07	18,200.00	18,550.00	18,150.00	18,250.00	16,525.07	25,227
2022-07-06	18,600.00	19,100.00	17,950.00	18,100.00	16,389.25	41,222
2022-07-05	16,700.00	19,250.00	16,700.00	18,300.00	16,570.34	94,086
2022-07-04	16,600.00	17,200.00	16,550.00	16,700.00	15,121.57	30,590
2022-07-01	17,300.00	17,700.00	16,300.00	16,700.00	15,121.57	87,062
2022-06-30	18,100.00	18,150.00	17,400.00	17,500.00	15,845.96	30,380
2022-06-29	18,000.00	18,400.00	17,950.00	18,150.00	16,434.52	12,520
2022-06-28	18,650.00	18,750.00	18,250.00	18,500.00	16,751.44	14,260
2022-06-27	18,050.00	18,800.00	17,600.00	18,700.00	16,932.54	52,333
2022-06-24	16,900.00	18,000.00	16,900.00	17,950.00	16,253.43	38,359
2022-06-23	18,050.00	18,300.00	17,000.00	17,050.00	15,438.49	45,457
2022-06-22	19,200.00	19,300.00	18,050.00	18,050.00	16,343.97	32,691
2022-06-21	18,450.00	19,200.00	18,450.00	19,200.00	17,385.28	24,770
2022-06-20	19,600.00	19,850.00	18,300.00	18,450.00	16,706.17	41,646
2022-06-17	19,700.00	20,350.00	19,500.00	19,550.00	17,702.20	60,083
2022-06-16	21,000.00	21,500.00	20,200.00	20,200.00	18,290.76	45,479
2022-06-15	21,150.00	21,800.00	20,900.00	21,050.00	19,060.42	36,789
2022-06-14	21,900.00	22,250.00	21,350.00	21,550.00	19,513.17	30,919
2022-06-13	21,000.00	22,600.00	21,000.00	22,400.00	20,282.83	104,187
2022-06-10	21,750.00	22,100.00	21,500.00	21,600.00	19,558.44	49,188
2022-06-09	23,000.00	23,000.00	22,000.00	22,000.00	19,920.63	103,922
2022-06-08	22,800.00	23,000.00	22,700.00	22,900.00	20,735.57	16,231
2022-06-07	22,950.00	23,050.00	22,600.00	22,700.00	20,554.47	38,137
2022-06-03	23,200.00	23,200.00	22,850.00	22,950.00	20,780.84	20,690
2022-06-02	23,200.00	23,200.00	22,900.00	23,000.00	20,826.12	25,599
2022-05-31	22,900.00	23,100.00	22,900.00	23,050.00	20,871.39	30,671
2022-05-30	22,850.00	23,100.00	22,800.00	22,850.00	20,690.29	38,174
2022-05-27	23,100.00	23,300.00	22,750.00	22,750.00	20,599.75	34,117
2022-05-26	23,400.00	23,400.00	22,850.00	22,900.00	20,735.57	43,627
2022-05-25	23,750.00	23,850.00	23,150.00	23,200.00	21,007.21	60,848
2022-05-24	23,600.00	24,100.00	23,600.00	23,900.00	21,641.05	32,487
2022-05-23	24,200.00	24,200.00	23,850.00	23,900.00	21,641.05	16,313
2022-05-20	24,050.00	24,250.00	23,750.00	24,100.00	21,822.15	39,592
2022-05-19	24,300.00	24,500.00	23,600.00	23,850.00	21,595.78	43,589

← NewerPage 18 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.