F&F Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 44,000.00 | 44,400.00 | 42,350.00 | 43,400.00 | 39,103.20 | 125,700 |
| 2021-11-19 | 44,300.00 | 45,700.00 | 44,000.00 | 44,500.00 | 40,094.30 | 172,888 |
| 2021-11-18 | 43,000.00 | 44,550.00 | 42,200.00 | 44,500.00 | 40,094.30 | 158,373 |
| 2021-11-17 | 45,100.00 | 45,750.00 | 43,000.00 | 43,200.00 | 38,923.00 | 340,099 |
| 2021-11-16 | 41,600.00 | 44,800.00 | 41,600.00 | 44,700.00 | 40,274.50 | 472,102 |
| 2021-11-15 | 41,500.00 | 42,500.00 | 40,000.00 | 41,350.00 | 37,256.16 | 117,077 |
| 2021-11-12 | 41,500.00 | 42,900.00 | 40,850.00 | 41,150.00 | 37,075.96 | 194,229 |
| 2021-11-11 | 42,400.00 | 42,950.00 | 41,200.00 | 41,600.00 | 37,481.41 | 177,113 |
| 2021-11-10 | 45,050.00 | 45,800.00 | 42,400.00 | 43,000.00 | 38,742.81 | 318,420 |
| 2021-11-09 | 45,700.00 | 46,400.00 | 44,100.00 | 45,600.00 | 41,085.39 | 514,044 |
| 2021-11-08 | 40,350.00 | 47,650.00 | 40,350.00 | 45,650.00 | 41,130.44 | 1,632,569 |
| 2021-11-05 | 37,950.00 | 40,500.00 | 37,650.00 | 40,050.00 | 36,084.87 | 330,869 |
| 2021-11-04 | 37,350.00 | 37,700.00 | 36,750.00 | 36,950.00 | 33,291.78 | 74,074 |
| 2021-11-03 | 38,700.00 | 38,950.00 | 37,250.00 | 37,250.00 | 33,562.08 | 112,248 |
| 2021-11-02 | 38,100.00 | 39,200.00 | 37,950.00 | 38,650.00 | 34,823.48 | 94,457 |
| 2021-11-01 | 38,850.00 | 39,500.00 | 37,750.00 | 38,150.00 | 34,372.98 | 113,571 |
| 2021-10-29 | 39,500.00 | 40,800.00 | 38,550.00 | 39,000.00 | 35,138.82 | 126,103 |
| 2021-10-28 | 40,950.00 | 41,300.00 | 39,100.00 | 39,350.00 | 35,454.17 | 159,884 |
| 2021-10-27 | 42,900.00 | 42,900.00 | 40,550.00 | 40,800.00 | 36,760.62 | 174,801 |
| 2021-10-26 | 42,200.00 | 43,450.00 | 42,200.00 | 42,900.00 | 38,652.71 | 125,552 |
| 2021-10-25 | 42,100.00 | 44,400.00 | 42,050.00 | 42,050.00 | 37,886.86 | 237,099 |
| 2021-10-22 | 44,600.00 | 44,600.00 | 42,350.00 | 42,950.00 | 38,697.76 | 292,617 |
| 2021-10-21 | 41,750.00 | 44,250.00 | 41,100.00 | 43,400.00 | 39,103.20 | 586,058 |
| 2021-10-20 | 38,600.00 | 41,700.00 | 38,600.00 | 40,700.00 | 36,670.52 | 466,105 |
| 2021-10-19 | 37,850.00 | 38,500.00 | 37,500.00 | 38,000.00 | 34,237.83 | 86,991 |
| 2021-10-18 | 37,650.00 | 38,150.00 | 36,500.00 | 37,850.00 | 34,102.68 | 116,634 |
| 2021-10-15 | 36,600.00 | 37,650.00 | 36,550.00 | 37,600.00 | 33,877.43 | 136,516 |
| 2021-10-14 | 35,850.00 | 36,900.00 | 35,350.00 | 36,900.00 | 33,246.73 | 117,475 |
← NewerPage 21 of 21 · 1,228 trading days
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.