F&F Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	26,650.00	27,500.00	26,600.00	27,200.00	24,629.15	18,152
2022-02-17	27,450.00	28,050.00	27,000.00	27,200.00	24,629.15	38,800
2022-02-16	26,900.00	27,950.00	26,850.00	27,450.00	24,855.52	78,665
2022-02-15	27,650.00	27,850.00	25,900.00	26,350.00	23,859.49	60,203
2022-02-14	27,850.00	28,500.00	27,300.00	27,650.00	25,036.61	34,780
2022-02-11	29,100.00	29,550.00	28,600.00	28,650.00	25,942.10	39,164
2022-02-10	29,450.00	30,550.00	29,350.00	29,700.00	26,892.85	64,177
2022-02-09	27,800.00	29,750.00	27,800.00	29,450.00	26,666.48	65,371
2022-02-08	27,500.00	28,100.00	27,400.00	27,800.00	25,172.44	37,388
2022-02-07	27,750.00	27,800.00	27,100.00	27,400.00	24,810.24	21,873
2022-02-04	26,400.00	27,700.00	26,400.00	27,700.00	25,081.89	33,169
2022-02-03	26,500.00	27,700.00	26,250.00	26,850.00	24,312.23	57,110
2022-01-28	25,600.00	26,450.00	23,850.00	26,050.00	23,587.84	47,916
2022-01-27	27,200.00	27,300.00	25,600.00	25,600.00	23,180.37	69,713
2022-01-26	26,500.00	28,100.00	26,450.00	27,300.00	24,719.69	66,141
2022-01-25	27,650.00	27,850.00	26,500.00	26,550.00	24,040.58	90,859
2022-01-24	29,350.00	29,350.00	27,650.00	27,650.00	25,036.61	106,391
2022-01-21	29,450.00	29,800.00	28,950.00	29,650.00	26,847.58	39,267
2022-01-20	29,150.00	29,500.00	28,750.00	29,500.00	26,711.76	46,974
2022-01-19	29,000.00	29,600.00	28,900.00	29,150.00	26,394.84	45,081
2022-01-18	30,150.00	30,850.00	29,300.00	29,600.00	26,802.31	54,574
2022-01-17	31,100.00	31,300.00	30,050.00	30,150.00	27,300.32	82,030
2022-01-14	31,650.00	31,650.00	31,200.00	31,400.00	28,432.18	38,628
2022-01-13	31,800.00	31,950.00	31,500.00	31,800.00	28,794.37	55,966
2022-01-12	31,500.00	31,950.00	31,500.00	31,600.00	28,613.27	47,557
2022-01-11	32,050.00	32,600.00	31,500.00	31,600.00	28,613.27	65,640
2022-01-10	32,800.00	32,850.00	31,750.00	32,050.00	29,020.74	57,911
2022-01-07	32,150.00	32,800.00	32,150.00	32,800.00	29,699.85	37,943
2022-01-06	32,800.00	33,300.00	32,150.00	32,200.00	29,156.56	64,417
2022-01-05	34,000.00	34,000.00	33,100.00	33,150.00	30,016.77	55,943
2022-01-04	33,850.00	34,100.00	33,450.00	34,100.00	30,876.98	44,985
2022-01-03	33,300.00	33,700.00	33,250.00	33,550.00	30,378.96	39,317
2021-12-30	34,100.00	34,350.00	33,300.00	33,300.00	30,152.59	74,848
2021-12-29	34,300.00	35,100.00	33,850.00	34,100.00	30,876.98	121,157
2021-12-28	34,000.00	34,300.00	33,600.00	34,300.00	30,904.15	81,198
2021-12-27	33,400.00	34,150.00	33,350.00	33,650.00	30,318.50	54,854
2021-12-24	33,300.00	33,600.00	33,150.00	33,350.00	30,048.20	34,823
2021-12-23	32,900.00	33,450.00	32,900.00	33,300.00	30,003.15	42,138
2021-12-22	33,150.00	33,750.00	32,750.00	32,800.00	29,552.65	59,016
2021-12-21	33,600.00	34,100.00	32,750.00	32,950.00	29,687.80	80,677
2021-12-20	34,250.00	34,250.00	33,600.00	33,600.00	30,273.45	74,806
2021-12-17	34,200.00	34,400.00	34,050.00	34,250.00	30,859.10	59,488
2021-12-16	34,650.00	34,850.00	34,300.00	34,400.00	30,994.24	55,271
2021-12-15	34,600.00	35,050.00	34,250.00	34,350.00	30,949.19	80,933
2021-12-14	34,550.00	34,950.00	34,000.00	34,600.00	31,174.44	136,669
2021-12-13	34,950.00	35,050.00	34,250.00	34,250.00	30,859.10	137,320
2021-12-10	36,550.00	36,750.00	34,650.00	34,800.00	31,354.64	283,662
2021-12-09	36,350.00	38,300.00	36,350.00	36,850.00	33,201.68	462,519
2021-12-08	37,650.00	38,150.00	36,450.00	36,500.00	32,886.34	130,216
2021-12-07	35,500.00	37,650.00	35,450.00	37,200.00	33,517.03	156,147
2021-12-06	36,350.00	36,350.00	34,550.00	35,300.00	31,805.14	94,838
2021-12-03	34,550.00	36,950.00	34,100.00	36,500.00	32,886.34	138,617
2021-12-02	33,500.00	34,900.00	33,500.00	34,500.00	31,084.34	84,459
2021-12-01	34,550.00	35,250.00	33,800.00	34,250.00	30,859.10	146,732
2021-11-30	36,800.00	37,450.00	34,250.00	34,800.00	31,354.64	161,534
2021-11-29	37,000.00	38,800.00	36,900.00	36,900.00	33,246.73	120,885
2021-11-26	39,800.00	40,550.00	37,950.00	38,200.00	34,418.03	178,653
2021-11-25	41,400.00	42,050.00	39,700.00	40,200.00	36,220.02	148,922
2021-11-24	42,000.00	43,150.00	41,500.00	42,050.00	37,886.86	86,219
2021-11-23	42,600.00	43,500.00	42,350.00	42,400.00	38,202.21	91,945

← NewerPage 20 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.