F&F Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	24,550.00	25,050.00	24,450.00	25,050.00	22,682.36	24,747
2022-05-17	24,150.00	24,700.00	24,150.00	24,450.00	22,139.07	18,763
2022-05-16	24,300.00	24,750.00	24,300.00	24,550.00	22,229.62	18,574
2022-05-13	23,100.00	24,200.00	23,100.00	24,150.00	21,867.42	30,592
2022-05-12	22,750.00	23,450.00	22,700.00	23,100.00	20,916.66	46,657
2022-05-11	23,650.00	23,650.00	23,150.00	23,150.00	20,961.94	25,501
2022-05-10	23,550.00	24,000.00	22,350.00	23,700.00	21,459.95	50,747
2022-05-09	25,250.00	25,250.00	24,050.00	24,150.00	21,867.42	46,341
2022-05-06	25,550.00	25,750.00	25,200.00	25,350.00	22,954.00	24,518
2022-05-04	26,100.00	26,100.00	25,750.00	25,750.00	23,316.20	23,933
2022-05-03	26,150.00	26,150.00	25,850.00	25,900.00	23,452.02	20,667
2022-05-02	26,300.00	26,300.00	25,850.00	26,150.00	23,678.39	24,589
2022-04-29	25,950.00	26,700.00	25,850.00	26,350.00	23,859.49	17,911
2022-04-28	26,050.00	26,250.00	25,750.00	25,850.00	23,406.74	19,792
2022-04-27	26,000.00	26,150.00	25,750.00	26,000.00	23,542.57	36,378
2022-04-26	26,750.00	27,150.00	26,600.00	26,700.00	24,176.40	23,590
2022-04-25	27,850.00	28,000.00	26,700.00	26,700.00	24,176.40	43,749
2022-04-22	28,300.00	28,650.00	28,050.00	28,300.00	25,625.18	21,721
2022-04-21	28,600.00	28,750.00	28,500.00	28,700.00	25,987.37	16,171
2022-04-20	28,600.00	28,650.00	28,300.00	28,600.00	25,896.82	14,586
2022-04-19	28,350.00	29,000.00	28,200.00	28,500.00	25,806.27	35,119
2022-04-18	27,850.00	28,500.00	27,700.00	28,350.00	25,670.45	24,179
2022-04-15	28,100.00	28,400.00	27,850.00	27,850.00	25,217.71	20,632
2022-04-14	28,150.00	28,650.00	28,100.00	28,350.00	25,670.45	23,910
2022-04-13	27,750.00	28,150.00	27,550.00	28,050.00	25,398.81	22,809
2022-04-12	28,000.00	28,000.00	27,400.00	27,850.00	25,217.71	23,501
2022-04-11	27,850.00	28,550.00	27,650.00	28,250.00	25,579.90	22,696
2022-04-08	28,550.00	28,600.00	27,750.00	28,000.00	25,353.53	30,272
2022-04-07	28,000.00	28,600.00	27,550.00	28,500.00	25,806.27	58,250
2022-04-06	28,150.00	28,200.00	27,800.00	28,000.00	25,353.53	21,866
2022-04-05	27,750.00	28,500.00	27,400.00	28,150.00	25,489.35	60,940
2022-04-04	27,950.00	27,950.00	27,400.00	27,600.00	24,991.34	31,807
2022-04-01	27,450.00	28,050.00	27,200.00	27,850.00	25,217.71	45,021
2022-03-31	26,800.00	27,550.00	26,750.00	27,350.00	24,764.97	29,948
2022-03-30	27,100.00	27,200.00	26,850.00	27,050.00	24,493.32	28,185
2022-03-29	27,000.00	27,150.00	26,750.00	26,900.00	24,357.50	24,034
2022-03-28	28,000.00	28,150.00	27,000.00	27,000.00	24,448.05	60,369
2022-03-25	26,500.00	27,800.00	26,400.00	27,650.00	25,036.61	91,820
2022-03-24	26,200.00	26,400.00	26,000.00	26,350.00	23,859.49	25,456
2022-03-23	26,350.00	26,650.00	26,200.00	26,300.00	23,814.21	33,711
2022-03-22	26,500.00	26,500.00	26,100.00	26,300.00	23,814.21	39,288
2022-03-21	26,300.00	26,850.00	26,250.00	26,450.00	23,950.03	40,156
2022-03-18	26,300.00	27,600.00	26,000.00	26,000.00	23,542.57	171,607
2022-03-17	25,900.00	26,200.00	25,850.00	26,050.00	23,587.84	21,130
2022-03-16	25,700.00	25,850.00	25,500.00	25,650.00	23,225.65	24,210
2022-03-15	25,600.00	25,900.00	25,250.00	25,550.00	23,135.10	30,165
2022-03-14	26,700.00	27,000.00	25,800.00	25,950.00	23,497.29	43,671
2022-03-11	26,700.00	27,400.00	26,700.00	26,850.00	24,312.23	13,370
2022-03-10	27,850.00	27,850.00	26,850.00	26,850.00	24,312.23	14,930
2022-03-08	27,000.00	27,550.00	26,100.00	26,750.00	24,221.68	16,987
2022-03-07	28,000.00	28,000.00	27,500.00	27,500.00	24,900.79	24,983
2022-03-04	28,000.00	28,450.00	27,350.00	28,100.00	25,444.08	35,875
2022-03-03	28,450.00	28,950.00	28,100.00	28,200.00	25,534.63	42,097
2022-03-02	27,200.00	28,700.00	27,200.00	28,450.00	25,761.00	52,200
2022-02-28	26,450.00	27,400.00	26,450.00	27,200.00	24,629.15	28,599
2022-02-25	26,100.00	26,850.00	26,100.00	26,750.00	24,221.68	31,755
2022-02-24	26,550.00	26,800.00	25,650.00	25,700.00	23,270.92	33,595
2022-02-23	26,150.00	27,150.00	26,150.00	26,800.00	24,266.95	36,122
2022-02-22	26,250.00	26,900.00	26,000.00	26,000.00	23,542.57	54,895
2022-02-21	26,850.00	27,250.00	26,450.00	27,100.00	24,538.60	30,525

← NewerPage 19 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.