F&F Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 12,190.00 | 12,190.00 | 12,030.00 | 12,060.00 | 11,754.84 | 2,839 |
| 2025-04-23 | 12,140.00 | 12,190.00 | 12,000.00 | 12,030.00 | 11,725.60 | 3,982 |
| 2025-04-22 | 12,020.00 | 12,090.00 | 11,130.00 | 12,040.00 | 11,735.34 | 7,983 |
| 2025-04-21 | 11,940.00 | 11,940.00 | 11,830.00 | 11,830.00 | 11,530.66 | 1,619 |
| 2025-04-18 | 11,770.00 | 11,990.00 | 11,600.00 | 11,810.00 | 11,511.16 | 2,600 |
| 2025-04-17 | 11,770.00 | 11,780.00 | 11,630.00 | 11,780.00 | 11,481.92 | 2,559 |
| 2025-04-16 | 11,940.00 | 11,940.00 | 11,610.00 | 11,660.00 | 11,364.96 | 3,524 |
| 2025-04-15 | 11,740.00 | 11,850.00 | 11,690.00 | 11,850.00 | 11,550.15 | 1,808 |
| 2025-04-14 | 11,690.00 | 11,740.00 | 11,440.00 | 11,740.00 | 11,442.94 | 2,162 |
| 2025-04-11 | 11,700.00 | 11,710.00 | 11,490.00 | 11,610.00 | 11,316.22 | 2,330 |
| 2025-04-10 | 11,500.00 | 11,620.00 | 11,310.00 | 11,610.00 | 11,316.22 | 5,102 |
| 2025-04-09 | 11,320.00 | 11,480.00 | 11,160.00 | 11,190.00 | 10,906.85 | 13,204 |
| 2025-04-08 | 11,590.00 | 11,730.00 | 11,490.00 | 11,550.00 | 11,257.74 | 7,270 |
| 2025-04-07 | 11,670.00 | 11,900.00 | 11,550.00 | 11,550.00 | 11,257.74 | 10,819 |
| 2025-04-04 | 11,670.00 | 12,260.00 | 11,670.00 | 12,050.00 | 11,745.09 | 13,891 |
| 2025-04-03 | 12,100.00 | 12,130.00 | 11,920.00 | 12,100.00 | 11,793.83 | 2,991 |
| 2025-04-02 | 12,100.00 | 12,170.00 | 12,000.00 | 12,100.00 | 11,793.83 | 5,297 |
| 2025-04-01 | 12,060.00 | 12,250.00 | 12,040.00 | 12,080.00 | 11,774.33 | 8,611 |
| 2025-03-31 | 12,070.00 | 12,370.00 | 12,050.00 | 12,050.00 | 11,745.09 | 12,887 |
| 2025-03-28 | 12,230.00 | 12,390.00 | 12,210.00 | 12,340.00 | 12,027.75 | 4,367 |
| 2025-03-27 | 12,320.00 | 12,340.00 | 12,240.00 | 12,240.00 | 11,930.28 | 7,563 |
| 2025-03-26 | 12,380.00 | 12,550.00 | 12,190.00 | 12,260.00 | 11,949.78 | 20,182 |
| 2025-03-25 | 12,330.00 | 12,570.00 | 12,330.00 | 12,380.00 | 12,066.74 | 4,114 |
| 2025-03-24 | 12,260.00 | 12,490.00 | 12,260.00 | 12,330.00 | 12,018.01 | 6,917 |
| 2025-03-21 | 12,600.00 | 12,600.00 | 12,460.00 | 12,500.00 | 12,183.70 | 4,415 |
| 2025-03-20 | 12,500.00 | 12,780.00 | 12,490.00 | 12,580.00 | 12,261.68 | 4,936 |
| 2025-03-19 | 12,490.00 | 12,560.00 | 12,350.00 | 12,490.00 | 12,173.96 | 4,762 |
| 2025-03-18 | 12,460.00 | 12,580.00 | 12,460.00 | 12,490.00 | 12,173.96 | 3,503 |
| 2025-03-17 | 12,550.00 | 12,880.00 | 12,390.00 | 12,570.00 | 12,251.93 | 5,453 |
| 2025-03-14 | 12,510.00 | 12,650.00 | 12,220.00 | 12,550.00 | 12,232.44 | 10,794 |
| 2025-03-13 | 12,750.00 | 12,840.00 | 12,500.00 | 12,510.00 | 12,193.45 | 12,946 |
| 2025-03-12 | 12,910.00 | 12,970.00 | 12,740.00 | 12,780.00 | 12,456.62 | 9,869 |
| 2025-03-11 | 13,010.00 | 13,120.00 | 12,720.00 | 12,910.00 | 12,583.33 | 10,269 |
| 2025-03-10 | 13,010.00 | 13,790.00 | 13,010.00 | 13,150.00 | 12,817.26 | 14,292 |
| 2025-03-07 | 12,500.00 | 13,700.00 | 12,500.00 | 13,010.00 | 12,680.80 | 68,667 |
| 2025-03-06 | 12,430.00 | 12,700.00 | 12,430.00 | 12,620.00 | 12,300.67 | 9,588 |
| 2025-03-05 | 12,020.00 | 12,440.00 | 12,000.00 | 12,430.00 | 12,115.48 | 7,754 |
| 2025-03-04 | 12,190.00 | 12,290.00 | 12,010.00 | 12,060.00 | 11,754.84 | 3,067 |
| 2025-02-28 | 12,360.00 | 12,410.00 | 12,190.00 | 12,210.00 | 11,901.04 | 5,062 |
| 2025-02-27 | 12,430.00 | 12,590.00 | 12,210.00 | 12,390.00 | 12,076.49 | 5,668 |
| 2025-02-26 | 12,410.00 | 12,520.00 | 12,250.00 | 12,500.00 | 12,183.70 | 7,187 |
| 2025-02-25 | 12,610.00 | 12,610.00 | 12,410.00 | 12,410.00 | 12,095.98 | 4,245 |
| 2025-02-24 | 12,730.00 | 12,730.00 | 12,460.00 | 12,520.00 | 12,203.20 | 5,172 |
| 2025-02-21 | 12,560.00 | 12,790.00 | 12,530.00 | 12,650.00 | 12,329.91 | 6,882 |
| 2025-02-20 | 12,540.00 | 12,680.00 | 12,500.00 | 12,560.00 | 12,242.19 | 9,387 |
| 2025-02-19 | 12,380.00 | 12,580.00 | 12,310.00 | 12,530.00 | 12,212.95 | 7,581 |
| 2025-02-18 | 12,320.00 | 12,580.00 | 12,320.00 | 12,470.00 | 12,154.46 | 5,621 |
| 2025-02-17 | 12,070.00 | 12,680.00 | 12,070.00 | 12,320.00 | 12,008.26 | 17,976 |
| 2025-02-14 | 12,110.00 | 12,220.00 | 12,110.00 | 12,130.00 | 11,823.07 | 3,161 |
| 2025-02-13 | 11,980.00 | 12,650.00 | 11,840.00 | 12,140.00 | 11,832.81 | 13,092 |
| 2025-02-12 | 12,040.00 | 12,070.00 | 11,820.00 | 11,980.00 | 11,676.86 | 7,590 |
| 2025-02-11 | 12,020.00 | 12,040.00 | 11,900.00 | 12,040.00 | 11,735.34 | 6,763 |
| 2025-02-10 | 11,910.00 | 12,080.00 | 11,800.00 | 12,020.00 | 11,715.85 | 10,914 |
| 2025-02-07 | 11,770.00 | 12,010.00 | 11,760.00 | 11,910.00 | 11,608.63 | 12,355 |
| 2025-02-06 | 11,830.00 | 11,910.00 | 11,760.00 | 11,900.00 | 11,598.89 | 3,998 |
| 2025-02-05 | 11,760.00 | 11,840.00 | 11,700.00 | 11,780.00 | 11,481.92 | 5,377 |
| 2025-02-04 | 11,630.00 | 11,860.00 | 11,600.00 | 11,660.00 | 11,364.96 | 9,002 |
| 2025-02-03 | 11,880.00 | 11,930.00 | 11,550.00 | 11,640.00 | 11,345.47 | 8,182 |
| 2025-01-31 | 11,880.00 | 11,880.00 | 11,750.00 | 11,880.00 | 11,579.39 | 4,087 |
| 2025-01-24 | 12,040.00 | 12,040.00 | 11,840.00 | 11,880.00 | 11,579.39 | 7,012 |
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.