F&F Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19,490.00	20,050.00	19,260.00	19,690.00	19,690.00	26,188
2026-01-19	20,250.00	20,500.00	19,190.00	19,680.00	19,680.00	32,931
2026-01-16	20,050.00	21,100.00	19,760.00	19,900.00	19,900.00	25,022
2026-01-15	18,810.00	20,100.00	18,690.00	20,050.00	20,050.00	39,029
2026-01-14	18,300.00	19,480.00	18,250.00	18,680.00	18,680.00	11,980
2026-01-13	18,520.00	18,800.00	18,280.00	18,300.00	18,300.00	10,406
2026-01-12	18,500.00	19,320.00	18,400.00	18,770.00	18,770.00	7,374
2026-01-09	18,680.00	19,050.00	18,340.00	18,510.00	18,510.00	7,450
2026-01-08	19,380.00	19,380.00	18,530.00	18,530.00	18,530.00	9,833
2026-01-07	19,530.00	19,530.00	19,120.00	19,170.00	19,170.00	9,360
2026-01-06	19,310.00	19,450.00	19,000.00	19,260.00	19,260.00	11,626
2026-01-05	18,840.00	20,400.00	18,600.00	19,020.00	19,020.00	27,136
2026-01-02	18,690.00	19,340.00	18,350.00	18,610.00	18,610.00	23,329
2025-12-30	19,100.00	19,450.00	18,660.00	18,690.00	18,690.00	24,584
2025-12-29	19,760.00	19,760.00	19,100.00	19,100.00	19,100.00	21,796
2025-12-26	20,300.00	20,300.00	19,410.00	19,760.00	19,260.00	29,884
2025-12-24	20,100.00	20,650.00	19,810.00	19,810.00	19,308.73	12,947
2025-12-23	20,800.00	20,800.00	20,000.00	20,100.00	19,591.40	19,655
2025-12-22	20,850.00	21,100.00	20,500.00	20,550.00	20,030.01	14,372
2025-12-19	20,500.00	21,000.00	20,450.00	20,850.00	20,322.42	14,267
2025-12-18	20,850.00	20,950.00	20,450.00	20,450.00	19,932.54	48,004
2025-12-17	21,200.00	21,700.00	20,850.00	20,950.00	20,419.89	21,851
2025-12-16	21,550.00	21,800.00	21,050.00	21,150.00	20,614.83	29,328
2025-12-15	20,650.00	21,650.00	20,450.00	21,550.00	21,004.71	41,680
2025-12-12	20,300.00	20,800.00	20,300.00	20,700.00	20,176.21	9,661
2025-12-11	19,780.00	20,950.00	19,780.00	20,650.00	20,127.48	36,310
2025-12-10	20,000.00	20,300.00	19,830.00	19,830.00	19,328.23	15,538
2025-12-09	20,400.00	20,500.00	19,700.00	20,250.00	19,737.60	15,862
2025-12-08	20,300.00	20,550.00	20,050.00	20,050.00	19,542.66	22,504
2025-12-05	21,200.00	21,200.00	20,150.00	20,300.00	19,786.34	16,302
2025-12-04	21,200.00	21,200.00	20,600.00	21,000.00	20,468.62	22,790
2025-12-03	20,300.00	21,200.00	20,300.00	21,100.00	20,566.09	24,867
2025-12-02	20,150.00	20,475.00	19,800.00	20,400.00	19,883.81	10,247
2025-12-01	20,400.00	20,900.00	20,050.00	20,200.00	19,688.87	16,376
2025-11-28	20,550.00	21,200.00	20,300.00	20,600.00	20,078.74	41,244
2025-11-27	20,000.00	20,700.00	19,900.00	20,450.00	19,932.54	40,110
2025-11-26	19,730.00	20,000.00	19,600.00	19,980.00	19,474.43	18,286
2025-11-25	19,660.00	20,200.00	19,640.00	19,710.00	19,211.27	18,103
2025-11-24	19,720.00	20,550.00	19,670.00	19,700.00	19,201.52	42,867
2025-11-21	19,900.00	19,990.00	19,480.00	19,670.00	19,172.28	28,190
2025-11-20	19,070.00	20,150.00	19,070.00	20,100.00	19,591.40	34,879
2025-11-19	19,530.00	19,540.00	19,070.00	19,190.00	18,704.42	14,679
2025-11-18	19,880.00	19,880.00	19,010.00	19,320.00	18,831.13	25,217
2025-11-17	19,600.00	19,860.00	19,180.00	19,610.00	19,113.80	25,887
2025-11-14	19,790.00	20,050.00	19,400.00	19,400.00	18,909.11	18,246
2025-11-13	20,100.00	20,350.00	19,630.00	19,790.00	19,289.24	31,398
2025-11-12	20,100.00	20,450.00	19,730.00	20,250.00	19,737.60	54,741
2025-11-11	18,260.00	20,250.00	18,260.00	20,050.00	19,542.66	156,548
2025-11-10	17,900.00	18,500.00	17,900.00	18,240.00	17,778.46	29,952
2025-11-07	18,010.00	18,300.00	17,000.00	17,900.00	17,447.06	20,819
2025-11-06	17,050.00	18,280.00	16,940.00	18,000.00	17,544.53	52,463
2025-11-05	16,970.00	17,160.00	16,530.00	17,050.00	16,618.57	33,813
2025-11-04	16,950.00	17,250.00	16,880.00	16,970.00	16,540.60	19,722
2025-11-03	17,650.00	17,990.00	17,020.00	17,060.00	16,628.32	50,375
2025-10-31	18,190.00	18,190.00	17,650.00	17,650.00	17,203.39	38,065
2025-10-30	18,250.00	18,270.00	17,660.00	18,190.00	17,729.73	35,170
2025-10-29	18,680.00	18,680.00	18,110.00	18,250.00	17,788.21	15,644
2025-10-28	18,070.00	18,710.00	17,930.00	18,330.00	17,866.18	31,230
2025-10-27	17,850.00	18,300.00	17,830.00	18,050.00	17,593.27	21,395
2025-10-24	18,340.00	18,340.00	17,790.00	17,850.00	17,398.33	18,495

← NewerPage 4 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.