F&F Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 19,400.00 | 19,740.00 | 18,580.00 | 18,850.00 | 18,373.03 | 83,487 |
| 2025-07-23 | 19,990.00 | 20,100.00 | 19,500.00 | 19,550.00 | 19,055.31 | 40,014 |
| 2025-07-22 | 20,500.00 | 20,500.00 | 19,670.00 | 19,930.00 | 19,425.70 | 62,315 |
| 2025-07-21 | 20,350.00 | 21,000.00 | 20,100.00 | 20,300.00 | 19,786.34 | 49,982 |
| 2025-07-18 | 20,550.00 | 20,900.00 | 20,300.00 | 20,600.00 | 20,078.74 | 34,391 |
| 2025-07-17 | 21,400.00 | 21,400.00 | 20,150.00 | 20,700.00 | 20,176.21 | 54,230 |
| 2025-07-16 | 21,000.00 | 21,400.00 | 20,600.00 | 21,050.00 | 20,517.36 | 55,728 |
| 2025-07-15 | 21,450.00 | 21,450.00 | 20,650.00 | 21,000.00 | 20,468.62 | 35,430 |
| 2025-07-14 | 21,100.00 | 21,600.00 | 20,550.00 | 21,300.00 | 20,761.03 | 64,856 |
| 2025-07-11 | 21,350.00 | 21,500.00 | 20,750.00 | 21,000.00 | 20,468.62 | 62,236 |
| 2025-07-10 | 21,100.00 | 21,550.00 | 20,500.00 | 21,350.00 | 20,809.77 | 82,330 |
| 2025-07-09 | 20,700.00 | 21,350.00 | 20,450.00 | 21,050.00 | 20,517.36 | 83,123 |
| 2025-07-08 | 19,530.00 | 20,600.00 | 19,530.00 | 20,450.00 | 19,932.54 | 61,355 |
| 2025-07-07 | 19,630.00 | 20,400.00 | 19,570.00 | 19,750.00 | 19,250.25 | 88,354 |
| 2025-07-04 | 21,400.00 | 21,700.00 | 19,960.00 | 19,970.00 | 19,464.69 | 136,155 |
| 2025-07-03 | 22,600.00 | 22,950.00 | 21,050.00 | 21,150.00 | 20,614.83 | 166,576 |
| 2025-07-02 | 23,650.00 | 23,650.00 | 21,600.00 | 22,600.00 | 22,028.14 | 219,996 |
| 2025-07-01 | 22,200.00 | 24,950.00 | 22,100.00 | 23,500.00 | 22,905.36 | 597,911 |
| 2025-06-30 | 23,000.00 | 24,250.00 | 21,850.00 | 22,000.00 | 21,443.32 | 182,297 |
| 2025-06-27 | 21,100.00 | 22,550.00 | 20,050.00 | 22,150.00 | 21,589.52 | 180,870 |
| 2025-06-26 | 21,300.00 | 22,950.00 | 20,400.00 | 21,900.00 | 21,345.85 | 524,114 |
| 2025-06-25 | 18,330.00 | 19,450.00 | 18,140.00 | 18,880.00 | 18,402.27 | 158,969 |
| 2025-06-24 | 16,980.00 | 17,900.00 | 16,980.00 | 17,870.00 | 17,417.82 | 55,583 |
| 2025-06-23 | 17,100.00 | 17,140.00 | 16,700.00 | 16,930.00 | 16,501.61 | 22,173 |
| 2025-06-20 | 17,400.00 | 17,440.00 | 17,150.00 | 17,200.00 | 16,764.78 | 21,875 |
| 2025-06-19 | 17,110.00 | 17,460.00 | 16,320.00 | 17,420.00 | 16,979.21 | 87,839 |
| 2025-06-18 | 17,080.00 | 17,340.00 | 16,910.00 | 17,060.00 | 16,628.32 | 31,674 |
| 2025-06-17 | 17,990.00 | 17,990.00 | 16,970.00 | 17,050.00 | 16,618.57 | 73,157 |
| 2025-06-16 | 17,300.00 | 17,630.00 | 16,660.00 | 17,390.00 | 16,949.97 | 58,111 |
| 2025-06-13 | 17,970.00 | 18,360.00 | 17,030.00 | 17,300.00 | 16,862.25 | 68,691 |
| 2025-06-12 | 18,170.00 | 18,380.00 | 17,820.00 | 17,880.00 | 17,427.57 | 72,907 |
| 2025-06-11 | 17,440.00 | 17,730.00 | 17,160.00 | 17,340.00 | 16,901.23 | 41,816 |
| 2025-06-10 | 17,740.00 | 17,740.00 | 17,030.00 | 17,250.00 | 16,813.51 | 63,569 |
| 2025-06-09 | 17,930.00 | 18,790.00 | 17,210.00 | 17,420.00 | 16,979.21 | 140,434 |
| 2025-06-05 | 17,220.00 | 17,530.00 | 16,430.00 | 16,500.00 | 16,082.49 | 48,074 |
| 2025-06-04 | 15,440.00 | 16,770.00 | 15,260.00 | 16,690.00 | 16,267.68 | 110,252 |
| 2025-06-02 | 15,660.00 | 15,660.00 | 14,910.00 | 15,160.00 | 14,776.40 | 55,053 |
| 2025-05-30 | 15,520.00 | 15,720.00 | 15,050.00 | 15,660.00 | 15,263.74 | 65,524 |
| 2025-05-29 | 14,790.00 | 15,360.00 | 14,640.00 | 15,300.00 | 14,912.85 | 71,092 |
| 2025-05-28 | 14,150.00 | 14,800.00 | 13,990.00 | 14,420.00 | 14,055.12 | 33,354 |
| 2025-05-27 | 14,140.00 | 14,180.00 | 13,820.00 | 14,140.00 | 13,782.21 | 23,684 |
| 2025-05-26 | 14,220.00 | 14,220.00 | 13,970.00 | 14,060.00 | 13,704.23 | 14,319 |
| 2025-05-23 | 14,170.00 | 14,270.00 | 13,910.00 | 14,220.00 | 13,860.18 | 21,765 |
| 2025-05-22 | 13,680.00 | 14,260.00 | 13,340.00 | 14,050.00 | 13,694.48 | 41,931 |
| 2025-05-21 | 13,060.00 | 13,730.00 | 13,060.00 | 13,670.00 | 13,324.10 | 31,011 |
| 2025-05-20 | 13,150.00 | 13,210.00 | 12,220.00 | 13,190.00 | 12,856.24 | 20,183 |
| 2025-05-19 | 12,800.00 | 13,110.00 | 12,750.00 | 12,950.00 | 12,622.32 | 9,389 |
| 2025-05-16 | 13,040.00 | 13,040.00 | 12,800.00 | 12,800.00 | 12,476.11 | 5,137 |
| 2025-05-15 | 12,950.00 | 13,040.00 | 12,840.00 | 13,040.00 | 12,710.04 | 11,920 |
| 2025-05-14 | 12,750.00 | 12,890.00 | 12,610.00 | 12,890.00 | 12,563.84 | 11,072 |
| 2025-05-13 | 12,960.00 | 12,960.00 | 12,730.00 | 12,730.00 | 12,407.88 | 4,852 |
| 2025-05-12 | 12,650.00 | 12,980.00 | 12,580.00 | 12,770.00 | 12,446.87 | 8,423 |
| 2025-05-09 | 12,710.00 | 12,750.00 | 12,540.00 | 12,570.00 | 12,251.93 | 13,701 |
| 2025-05-08 | 12,260.00 | 12,680.00 | 12,260.00 | 12,510.00 | 12,193.45 | 12,098 |
| 2025-05-07 | 12,540.00 | 12,540.00 | 12,240.00 | 12,430.00 | 12,115.48 | 8,625 |
| 2025-05-02 | 12,630.00 | 12,630.00 | 12,530.00 | 12,540.00 | 12,222.69 | 1,888 |
| 2025-04-30 | 12,970.00 | 12,970.00 | 12,610.00 | 12,630.00 | 12,310.42 | 4,737 |
| 2025-04-29 | 12,230.00 | 13,030.00 | 12,230.00 | 13,030.00 | 12,700.29 | 7,808 |
| 2025-04-28 | 12,220.00 | 12,290.00 | 12,080.00 | 12,240.00 | 11,930.28 | 4,835 |
| 2025-04-25 | 12,160.00 | 12,200.00 | 12,010.00 | 12,140.00 | 11,832.81 | 8,087 |
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.