F&F Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 18,340.00 | 18,340.00 | 17,790.00 | 17,850.00 | 17,398.33 | 18,495 |
| 2025-10-23 | 18,170.00 | 18,240.00 | 17,830.00 | 17,830.00 | 17,378.84 | 41,227 |
| 2025-10-22 | 18,150.00 | 18,200.00 | 17,750.00 | 18,160.00 | 17,700.49 | 16,384 |
| 2025-10-21 | 18,400.00 | 18,500.00 | 17,880.00 | 17,950.00 | 17,495.80 | 28,397 |
| 2025-10-20 | 17,900.00 | 18,390.00 | 17,700.00 | 18,360.00 | 17,895.43 | 18,008 |
| 2025-10-17 | 18,300.00 | 19,100.00 | 17,900.00 | 17,900.00 | 17,447.06 | 29,270 |
| 2025-10-16 | 18,260.00 | 18,690.00 | 18,210.00 | 18,230.00 | 17,768.71 | 12,977 |
| 2025-10-15 | 18,100.00 | 18,500.00 | 18,100.00 | 18,260.00 | 17,797.96 | 16,354 |
| 2025-10-14 | 18,130.00 | 18,500.00 | 17,900.00 | 17,900.00 | 17,447.06 | 18,800 |
| 2025-10-13 | 17,810.00 | 19,030.00 | 17,800.00 | 18,270.00 | 17,807.70 | 26,251 |
| 2025-10-10 | 18,740.00 | 18,890.00 | 18,370.00 | 18,370.00 | 17,905.17 | 26,870 |
| 2025-10-02 | 18,740.00 | 19,120.00 | 18,740.00 | 18,740.00 | 18,265.81 | 11,129 |
| 2025-10-01 | 18,990.00 | 19,180.00 | 18,740.00 | 18,820.00 | 18,343.79 | 16,564 |
| 2025-09-30 | 18,980.00 | 19,480.00 | 18,980.00 | 18,980.00 | 18,499.74 | 19,771 |
| 2025-09-29 | 19,100.00 | 19,380.00 | 18,680.00 | 19,170.00 | 18,684.93 | 17,060 |
| 2025-09-26 | 19,000.00 | 19,450.00 | 18,580.00 | 18,630.00 | 18,158.59 | 13,706 |
| 2025-09-25 | 19,540.00 | 19,560.00 | 18,500.00 | 19,000.00 | 18,519.23 | 36,641 |
| 2025-09-24 | 19,800.00 | 19,800.00 | 19,160.00 | 19,550.00 | 19,055.31 | 23,442 |
| 2025-09-23 | 19,650.00 | 20,000.00 | 19,640.00 | 19,640.00 | 19,143.04 | 17,295 |
| 2025-09-22 | 19,800.00 | 19,940.00 | 19,570.00 | 19,850.00 | 19,347.72 | 17,482 |
| 2025-09-19 | 19,990.00 | 20,150.00 | 19,500.00 | 19,620.00 | 19,123.54 | 38,858 |
| 2025-09-18 | 19,840.00 | 20,150.00 | 19,620.00 | 19,990.00 | 19,484.18 | 26,094 |
| 2025-09-17 | 19,910.00 | 20,000.00 | 19,640.00 | 19,880.00 | 19,376.96 | 15,885 |
| 2025-09-16 | 20,100.00 | 20,250.00 | 19,810.00 | 19,910.00 | 19,406.20 | 22,133 |
| 2025-09-15 | 20,400.00 | 20,500.00 | 19,810.00 | 20,100.00 | 19,591.40 | 54,598 |
| 2025-09-12 | 19,710.00 | 20,700.00 | 19,710.00 | 20,400.00 | 19,883.81 | 47,932 |
| 2025-09-11 | 19,980.00 | 20,050.00 | 19,160.00 | 19,910.00 | 19,406.20 | 53,320 |
| 2025-09-10 | 20,400.00 | 20,450.00 | 19,750.00 | 19,880.00 | 19,376.96 | 44,269 |
| 2025-09-09 | 20,100.00 | 20,600.00 | 20,100.00 | 20,500.00 | 19,981.28 | 34,578 |
| 2025-09-08 | 20,100.00 | 20,700.00 | 19,730.00 | 20,350.00 | 19,835.07 | 37,730 |
| 2025-09-05 | 19,730.00 | 20,700.00 | 19,580.00 | 20,100.00 | 19,591.40 | 53,468 |
| 2025-09-04 | 20,200.00 | 20,200.00 | 19,520.00 | 19,730.00 | 19,230.76 | 29,966 |
| 2025-09-03 | 19,250.00 | 20,200.00 | 18,860.00 | 19,980.00 | 19,474.43 | 79,318 |
| 2025-09-02 | 19,100.00 | 19,500.00 | 18,830.00 | 19,250.00 | 18,762.90 | 28,096 |
| 2025-09-01 | 19,010.00 | 19,650.00 | 18,800.00 | 19,100.00 | 18,616.70 | 38,804 |
| 2025-08-29 | 18,510.00 | 19,760.00 | 18,130.00 | 19,260.00 | 18,772.65 | 75,574 |
| 2025-08-28 | 17,190.00 | 18,800.00 | 17,160.00 | 18,490.00 | 18,022.14 | 63,173 |
| 2025-08-27 | 17,530.00 | 17,660.00 | 17,200.00 | 17,340.00 | 16,901.23 | 21,287 |
| 2025-08-26 | 17,550.00 | 17,600.00 | 17,260.00 | 17,530.00 | 17,086.43 | 11,053 |
| 2025-08-25 | 17,650.00 | 17,650.00 | 17,030.00 | 17,540.00 | 17,096.17 | 16,599 |
| 2025-08-22 | 17,510.00 | 17,750.00 | 17,100.00 | 17,100.00 | 16,667.31 | 22,938 |
| 2025-08-21 | 17,210.00 | 17,480.00 | 17,100.00 | 17,170.00 | 16,735.54 | 17,967 |
| 2025-08-20 | 17,000.00 | 17,300.00 | 16,430.00 | 17,290.00 | 16,852.50 | 33,468 |
| 2025-08-19 | 17,400.00 | 17,760.00 | 17,110.00 | 17,220.00 | 16,784.27 | 31,959 |
| 2025-08-18 | 17,850.00 | 18,040.00 | 17,270.00 | 17,270.00 | 16,833.01 | 42,746 |
| 2025-08-14 | 17,850.00 | 18,120.00 | 17,700.00 | 17,880.00 | 17,427.57 | 16,164 |
| 2025-08-13 | 18,410.00 | 18,420.00 | 17,710.00 | 17,850.00 | 17,398.33 | 31,687 |
| 2025-08-12 | 18,250.00 | 18,690.00 | 18,040.00 | 18,160.00 | 17,700.49 | 30,881 |
| 2025-08-11 | 18,380.00 | 18,380.00 | 17,770.00 | 18,030.00 | 17,573.78 | 28,743 |
| 2025-08-08 | 18,370.00 | 18,790.00 | 18,050.00 | 18,290.00 | 17,827.20 | 16,156 |
| 2025-08-07 | 18,350.00 | 18,850.00 | 18,030.00 | 18,370.00 | 17,905.17 | 22,049 |
| 2025-08-06 | 17,810.00 | 18,310.00 | 17,710.00 | 18,310.00 | 17,846.69 | 45,168 |
| 2025-08-05 | 18,130.00 | 18,370.00 | 17,580.00 | 17,810.00 | 17,359.34 | 56,161 |
| 2025-08-04 | 18,270.00 | 18,310.00 | 17,970.00 | 18,110.00 | 17,651.75 | 39,001 |
| 2025-08-01 | 18,900.00 | 19,010.00 | 18,270.00 | 18,270.00 | 17,807.70 | 39,618 |
| 2025-07-31 | 18,900.00 | 19,320.00 | 18,755.00 | 19,040.00 | 18,558.22 | 23,329 |
| 2025-07-30 | 19,420.00 | 19,450.00 | 18,940.00 | 18,940.00 | 18,460.75 | 23,563 |
| 2025-07-29 | 18,780.00 | 19,500.00 | 18,600.00 | 19,410.00 | 18,918.86 | 41,181 |
| 2025-07-28 | 18,850.00 | 19,330.00 | 18,450.00 | 19,190.00 | 18,704.42 | 47,990 |
| 2025-07-25 | 18,900.00 | 19,400.00 | 18,720.00 | 18,850.00 | 18,373.03 | 37,599 |
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.