F&F Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	19,700.00	19,700.00	19,310.00	19,320.00	19,320.00	6,291
2026-04-17	19,140.00	19,650.00	19,140.00	19,500.00	19,500.00	15,993
2026-04-16	19,380.00	19,440.00	19,080.00	19,140.00	19,140.00	9,313
2026-04-15	19,250.00	19,370.00	18,890.00	18,970.00	18,970.00	9,463
2026-04-14	18,980.00	19,240.00	18,890.00	19,080.00	19,080.00	8,229
2026-04-13	18,900.00	19,070.00	18,600.00	18,980.00	18,980.00	14,627
2026-04-10	18,060.00	19,070.00	18,040.00	18,900.00	18,900.00	13,442
2026-04-09	18,500.00	18,500.00	18,000.00	18,040.00	18,040.00	9,422
2026-04-08	18,090.00	18,980.00	18,010.00	18,420.00	18,420.00	11,549
2026-04-07	17,760.00	18,240.00	17,740.00	17,760.00	17,760.00	16,528
2026-04-06	17,920.00	17,990.00	17,490.00	17,740.00	17,740.00	19,778
2026-04-03	18,160.00	18,200.00	17,760.00	17,920.00	17,920.00	17,119
2026-04-02	18,450.00	18,950.00	17,710.00	17,960.00	17,960.00	32,189
2026-04-01	18,040.00	18,580.00	18,040.00	18,390.00	18,390.00	20,010
2026-03-31	18,530.00	18,530.00	17,750.00	17,750.00	17,750.00	15,425
2026-03-30	18,890.00	18,890.00	18,440.00	18,530.00	18,530.00	7,270
2026-03-27	18,900.00	19,140.00	18,330.00	19,140.00	19,140.00	26,485
2026-03-26	19,340.00	19,340.00	18,770.00	19,000.00	19,000.00	16,419
2026-03-25	19,100.00	19,570.00	19,100.00	19,330.00	19,330.00	14,642
2026-03-24	19,200.00	19,200.00	18,630.00	19,100.00	19,100.00	20,713
2026-03-23	19,630.00	19,630.00	18,720.00	18,780.00	18,780.00	31,165
2026-03-20	18,210.00	19,800.00	18,210.00	19,800.00	19,800.00	38,196
2026-03-19	18,230.00	18,400.00	18,020.00	18,370.00	18,370.00	4,547
2026-03-18	18,450.00	18,820.00	18,170.00	18,230.00	18,230.00	8,963
2026-03-17	18,080.00	18,410.00	17,850.00	18,320.00	18,320.00	20,050
2026-03-16	18,200.00	18,200.00	17,860.00	17,870.00	17,870.00	19,777
2026-03-13	18,290.00	18,660.00	18,010.00	18,200.00	18,200.00	22,397
2026-03-12	18,490.00	18,800.00	18,270.00	18,460.00	18,460.00	17,927
2026-03-11	18,600.00	18,800.00	18,170.00	18,490.00	18,490.00	35,131
2026-03-10	18,370.00	18,840.00	18,010.00	18,170.00	18,170.00	27,559
2026-03-09	18,480.00	18,480.00	17,670.00	17,950.00	17,950.00	32,794
2026-03-06	18,360.00	19,180.00	18,100.00	18,920.00	18,920.00	36,083
2026-03-05	18,610.00	19,110.00	18,410.00	18,860.00	18,860.00	36,547
2026-03-04	19,470.00	19,470.00	17,630.00	17,630.00	17,630.00	59,035
2026-03-03	20,700.00	21,200.00	19,600.00	19,620.00	19,620.00	48,314
2026-02-27	21,950.00	22,350.00	20,950.00	21,450.00	21,450.00	25,770
2026-02-26	22,250.00	22,250.00	21,600.00	21,950.00	21,950.00	20,791
2026-02-25	22,900.00	22,900.00	21,850.00	22,100.00	22,100.00	23,333
2026-02-24	23,050.00	23,350.00	22,150.00	22,300.00	22,300.00	30,733
2026-02-23	22,700.00	23,000.00	22,200.00	22,550.00	22,550.00	52,444
2026-02-20	21,350.00	21,800.00	20,950.00	21,550.00	21,550.00	20,017
2026-02-19	20,700.00	21,450.00	20,700.00	21,250.00	21,250.00	15,171
2026-02-13	20,950.00	21,200.00	20,250.00	20,600.00	20,600.00	14,129
2026-02-12	21,300.00	21,600.00	20,800.00	21,050.00	21,050.00	15,073
2026-02-11	21,250.00	21,950.00	20,350.00	21,450.00	21,450.00	40,469
2026-02-10	20,200.00	21,300.00	20,100.00	21,250.00	21,250.00	25,458
2026-02-09	20,450.00	20,650.00	20,200.00	20,300.00	20,300.00	12,112
2026-02-06	20,650.00	20,700.00	19,760.00	20,300.00	20,300.00	17,903
2026-02-05	20,500.00	20,950.00	20,250.00	20,850.00	20,850.00	22,986
2026-02-04	20,100.00	20,900.00	20,000.00	20,550.00	20,550.00	19,435
2026-02-03	20,250.00	20,450.00	18,800.00	20,250.00	20,250.00	31,961
2026-02-02	20,200.00	20,700.00	19,920.00	19,950.00	19,950.00	16,796
2026-01-30	20,000.00	21,350.00	19,920.00	20,850.00	20,850.00	47,015
2026-01-29	19,870.00	20,600.00	19,540.00	20,250.00	20,250.00	40,022
2026-01-28	19,650.00	19,810.00	19,480.00	19,760.00	19,760.00	23,300
2026-01-27	19,900.00	19,900.00	19,330.00	19,650.00	19,650.00	16,341
2026-01-26	20,000.00	20,400.00	19,540.00	19,700.00	19,700.00	23,404
2026-01-23	19,830.00	20,100.00	19,520.00	19,840.00	19,840.00	21,316
2026-01-22	19,170.00	19,820.00	18,600.00	19,400.00	19,400.00	35,101
2026-01-21	19,690.00	19,990.00	19,060.00	19,160.00	19,160.00	30,048

← NewerPage 3 of 21 · 1,226 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.