F&F Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 14,800.00 | 14,800.00 | 14,000.00 | 14,000.00 | 14,000.00 | 30,032 |
| 2026-07-16 | 14,800.00 | 15,030.00 | 14,460.00 | 14,800.00 | 14,800.00 | 19,539 |
| 2026-07-15 | 14,930.00 | 15,200.00 | 14,640.00 | 14,640.00 | 14,640.00 | 28,837 |
| 2026-07-14 | 15,100.00 | 15,100.00 | 14,420.00 | 14,710.00 | 14,710.00 | 26,209 |
| 2026-07-13 | 15,470.00 | 15,780.00 | 14,810.00 | 14,870.00 | 14,870.00 | 27,121 |
| 2026-07-10 | 15,350.00 | 15,580.00 | 14,900.00 | 15,310.00 | 15,310.00 | 30,907 |
| 2026-07-09 | 15,110.00 | 15,760.00 | 14,800.00 | 14,900.00 | 14,900.00 | 26,733 |
| 2026-07-08 | 15,650.00 | 15,680.00 | 15,000.00 | 15,240.00 | 15,240.00 | 39,163 |
| 2026-07-07 | 15,510.00 | 15,850.00 | 15,035.00 | 15,440.00 | 15,440.00 | 20,970 |
| 2026-07-06 | 15,870.00 | 15,930.00 | 15,010.00 | 15,510.00 | 15,510.00 | 22,231 |
| 2026-07-03 | 15,470.00 | 15,680.00 | 15,050.00 | 15,560.00 | 15,560.00 | 21,360 |
| 2026-07-02 | 15,150.00 | 15,750.00 | 15,000.00 | 15,600.00 | 15,600.00 | 8,890 |
| 2026-07-01 | 15,090.00 | 15,450.00 | 14,910.00 | 15,200.00 | 15,200.00 | 18,397 |
| 2026-06-30 | 14,970.00 | 15,100.00 | 14,900.00 | 14,930.00 | 14,930.00 | 9,654 |
| 2026-06-29 | 14,320.00 | 15,090.00 | 14,190.00 | 15,090.00 | 15,090.00 | 20,297 |
| 2026-06-26 | 14,530.00 | 14,530.00 | 13,960.00 | 14,430.00 | 14,430.00 | 27,175 |
| 2026-06-25 | 14,940.00 | 14,940.00 | 14,530.00 | 14,530.00 | 14,530.00 | 9,637 |
| 2026-06-24 | 14,740.00 | 14,990.00 | 14,380.00 | 14,590.00 | 14,590.00 | 26,653 |
| 2026-06-23 | 15,750.00 | 15,790.00 | 14,850.00 | 14,870.00 | 14,870.00 | 28,875 |
| 2026-06-22 | 16,140.00 | 16,220.00 | 15,640.00 | 15,750.00 | 15,750.00 | 23,544 |
| 2026-06-19 | 16,580.00 | 16,580.00 | 15,600.00 | 15,830.00 | 15,830.00 | 28,027 |
| 2026-06-18 | 16,860.00 | 16,880.00 | 16,200.00 | 16,260.00 | 16,260.00 | 11,555 |
| 2026-06-17 | 17,030.00 | 17,250.00 | 16,810.00 | 16,830.00 | 16,830.00 | 11,969 |
| 2026-06-16 | 16,290.00 | 17,340.00 | 16,290.00 | 17,050.00 | 17,050.00 | 12,573 |
| 2026-06-15 | 16,820.00 | 17,160.00 | 16,530.00 | 17,000.00 | 17,000.00 | 25,615 |
| 2026-06-12 | 16,750.00 | 16,850.00 | 16,350.00 | 16,490.00 | 16,490.00 | 34,552 |
| 2026-06-11 | 16,590.00 | 16,710.00 | 16,130.00 | 16,600.00 | 16,600.00 | 38,636 |
| 2026-06-10 | 16,390.00 | 16,740.00 | 16,000.00 | 16,710.00 | 16,710.00 | 27,773 |
| 2026-06-09 | 15,180.00 | 16,430.00 | 15,180.00 | 16,070.00 | 16,070.00 | 30,651 |
| 2026-06-08 | 15,800.00 | 15,840.00 | 15,170.00 | 15,250.00 | 15,250.00 | 16,776 |
| 2026-06-05 | 16,280.00 | 16,620.00 | 16,020.00 | 16,030.00 | 16,030.00 | 14,840 |
| 2026-06-04 | 16,460.00 | 16,640.00 | 16,250.00 | 16,440.00 | 16,440.00 | 13,674 |
| 2026-06-02 | 17,000.00 | 17,000.00 | 16,250.00 | 16,550.00 | 16,550.00 | 19,165 |
| 2026-06-01 | 17,480.00 | 17,480.00 | 16,680.00 | 16,750.00 | 16,750.00 | 21,337 |
| 2026-05-29 | 18,200.00 | 18,200.00 | 17,220.00 | 17,670.00 | 17,670.00 | 12,841 |
| 2026-05-28 | 17,980.00 | 17,980.00 | 17,120.00 | 17,820.00 | 17,820.00 | 10,774 |
| 2026-05-27 | 17,880.00 | 18,020.00 | 17,580.00 | 17,680.00 | 17,680.00 | 10,888 |
| 2026-05-26 | 18,500.00 | 18,500.00 | 17,870.00 | 17,970.00 | 17,970.00 | 16,012 |
| 2026-05-22 | 18,240.00 | 18,480.00 | 18,000.00 | 18,370.00 | 18,370.00 | 12,065 |
| 2026-05-21 | 17,600.00 | 18,170.00 | 17,480.00 | 17,850.00 | 17,850.00 | 19,018 |
| 2026-05-20 | 18,000.00 | 18,060.00 | 17,350.00 | 17,380.00 | 17,380.00 | 20,299 |
| 2026-05-19 | 18,380.00 | 18,380.00 | 17,850.00 | 18,100.00 | 18,100.00 | 13,933 |
| 2026-05-18 | 18,800.00 | 18,800.00 | 18,020.00 | 18,300.00 | 18,300.00 | 23,016 |
| 2026-05-15 | 18,890.00 | 19,520.00 | 18,450.00 | 18,800.00 | 18,800.00 | 29,012 |
| 2026-05-14 | 18,600.00 | 18,800.00 | 18,330.00 | 18,610.00 | 18,610.00 | 9,844 |
| 2026-05-13 | 19,130.00 | 19,130.00 | 18,360.00 | 18,390.00 | 18,390.00 | 22,278 |
| 2026-05-12 | 20,350.00 | 20,350.00 | 18,760.00 | 19,130.00 | 19,130.00 | 40,950 |
| 2026-05-11 | 20,400.00 | 20,600.00 | 19,940.00 | 19,950.00 | 19,950.00 | 18,238 |
| 2026-05-08 | 20,000.00 | 20,500.00 | 19,820.00 | 20,500.00 | 20,500.00 | 16,263 |
| 2026-05-07 | 19,940.00 | 20,200.00 | 19,650.00 | 19,890.00 | 19,890.00 | 15,025 |
| 2026-05-06 | 19,860.00 | 20,250.00 | 19,790.00 | 19,940.00 | 19,940.00 | 17,760 |
| 2026-05-04 | 20,000.00 | 21,150.00 | 19,580.00 | 20,250.00 | 20,250.00 | 34,929 |
| 2026-04-30 | 19,630.00 | 19,750.00 | 19,200.00 | 19,200.00 | 19,200.00 | 10,588 |
| 2026-04-29 | 19,490.00 | 19,650.00 | 19,250.00 | 19,430.00 | 19,430.00 | 10,849 |
| 2026-04-28 | 19,680.00 | 20,000.00 | 19,600.00 | 19,650.00 | 19,650.00 | 12,516 |
| 2026-04-27 | 19,530.00 | 20,000.00 | 19,210.00 | 19,960.00 | 19,960.00 | 26,991 |
| 2026-04-24 | 19,070.00 | 19,570.00 | 19,070.00 | 19,190.00 | 19,190.00 | 8,464 |
| 2026-04-23 | 19,420.00 | 19,420.00 | 18,880.00 | 19,010.00 | 19,010.00 | 9,876 |
| 2026-04-22 | 19,110.00 | 19,590.00 | 19,000.00 | 19,040.00 | 19,040.00 | 12,041 |
| 2026-04-21 | 19,890.00 | 19,890.00 | 19,260.00 | 19,430.00 | 19,430.00 | 9,245 |
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.