F&F Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 12,050.00 | 12,080.00 | 11,900.00 | 11,940.00 | 11,637.87 | 4,990 |
| 2025-01-22 | 12,090.00 | 12,090.00 | 11,970.00 | 12,010.00 | 11,706.10 | 4,447 |
| 2025-01-21 | 11,990.00 | 12,030.00 | 11,950.00 | 12,000.00 | 11,696.36 | 2,608 |
| 2025-01-20 | 12,190.00 | 12,250.00 | 11,980.00 | 12,040.00 | 11,735.34 | 5,072 |
| 2025-01-17 | 11,970.00 | 12,090.00 | 11,970.00 | 12,080.00 | 11,774.33 | 5,653 |
| 2025-01-16 | 11,990.00 | 12,090.00 | 11,990.00 | 12,090.00 | 11,784.08 | 1,542 |
| 2025-01-15 | 11,940.00 | 12,060.00 | 11,940.00 | 11,990.00 | 11,686.61 | 8,372 |
| 2025-01-14 | 12,140.00 | 12,140.00 | 12,000.00 | 12,070.00 | 11,764.59 | 2,569 |
| 2025-01-13 | 12,050.00 | 12,120.00 | 12,000.00 | 12,070.00 | 11,764.59 | 2,298 |
| 2025-01-10 | 12,220.00 | 12,220.00 | 12,070.00 | 12,070.00 | 11,764.59 | 3,187 |
| 2025-01-09 | 12,210.00 | 12,280.00 | 12,140.00 | 12,150.00 | 11,842.56 | 4,424 |
| 2025-01-08 | 12,270.00 | 12,270.00 | 12,160.00 | 12,210.00 | 11,901.04 | 7,598 |
| 2025-01-07 | 12,250.00 | 12,400.00 | 12,050.00 | 12,190.00 | 11,881.55 | 17,859 |
| 2025-01-06 | 12,200.00 | 12,450.00 | 12,200.00 | 12,300.00 | 11,988.77 | 4,487 |
| 2025-01-03 | 11,880.00 | 12,570.00 | 11,880.00 | 12,260.00 | 11,949.78 | 8,871 |
| 2025-01-02 | 12,060.00 | 12,060.00 | 11,900.00 | 11,960.00 | 11,657.37 | 4,637 |
| 2024-12-30 | 12,190.00 | 12,190.00 | 11,980.00 | 12,060.00 | 11,754.84 | 1,331 |
| 2024-12-27 | 12,080.00 | 12,080.00 | 11,850.00 | 12,000.00 | 11,696.36 | 10,655 |
| 2024-12-26 | 12,110.00 | 12,150.00 | 12,060.00 | 12,080.00 | 11,335.72 | 3,902 |
| 2024-12-24 | 12,320.00 | 12,320.00 | 12,070.00 | 12,150.00 | 11,401.41 | 5,480 |
| 2024-12-23 | 12,060.00 | 12,150.00 | 12,050.00 | 12,140.00 | 11,392.02 | 4,684 |
| 2024-12-20 | 12,210.00 | 12,210.00 | 12,020.00 | 12,060.00 | 11,316.95 | 4,234 |
| 2024-12-19 | 12,240.00 | 12,240.00 | 12,120.00 | 12,200.00 | 11,448.33 | 5,343 |
| 2024-12-18 | 12,210.00 | 12,360.00 | 12,210.00 | 12,240.00 | 11,485.86 | 5,401 |
| 2024-12-17 | 12,220.00 | 12,250.00 | 12,170.00 | 12,210.00 | 11,457.71 | 3,359 |
| 2024-12-16 | 12,210.00 | 12,470.00 | 12,180.00 | 12,190.00 | 11,438.94 | 10,349 |
| 2024-12-13 | 12,070.00 | 12,290.00 | 12,070.00 | 12,190.00 | 11,438.94 | 6,899 |
| 2024-12-12 | 12,440.00 | 12,440.00 | 12,000.00 | 12,250.00 | 11,495.24 | 10,395 |
| 2024-12-11 | 12,180.00 | 12,410.00 | 12,150.00 | 12,250.00 | 11,495.24 | 4,160 |
| 2024-12-10 | 11,660.00 | 12,180.00 | 11,660.00 | 12,180.00 | 11,429.56 | 5,996 |
| 2024-12-09 | 12,110.00 | 12,200.00 | 11,490.00 | 11,700.00 | 10,979.13 | 19,074 |
| 2024-12-06 | 12,260.00 | 12,400.00 | 12,180.00 | 12,360.00 | 11,598.47 | 7,766 |
| 2024-12-05 | 12,420.00 | 12,430.00 | 12,330.00 | 12,360.00 | 11,598.47 | 4,107 |
| 2024-12-04 | 12,500.00 | 12,640.00 | 12,370.00 | 12,420.00 | 11,654.77 | 15,651 |
| 2024-12-03 | 12,760.00 | 12,760.00 | 12,610.00 | 12,660.00 | 11,879.98 | 5,445 |
| 2024-12-02 | 12,770.00 | 12,940.00 | 12,620.00 | 12,640.00 | 11,861.22 | 2,307 |
| 2024-11-29 | 13,000.00 | 13,000.00 | 12,770.00 | 12,770.00 | 11,983.21 | 2,370 |
| 2024-11-28 | 12,930.00 | 13,080.00 | 12,810.00 | 13,000.00 | 12,199.03 | 1,963 |
| 2024-11-27 | 12,860.00 | 13,070.00 | 12,830.00 | 12,940.00 | 12,142.73 | 3,396 |
| 2024-11-26 | 12,740.00 | 13,010.00 | 12,700.00 | 12,870.00 | 12,077.04 | 5,698 |
| 2024-11-25 | 12,740.00 | 12,840.00 | 12,600.00 | 12,740.00 | 11,955.05 | 5,342 |
| 2024-11-22 | 12,640.00 | 12,770.00 | 12,640.00 | 12,740.00 | 11,955.05 | 4,395 |
| 2024-11-21 | 12,560.00 | 12,790.00 | 12,550.00 | 12,640.00 | 11,861.22 | 4,486 |
| 2024-11-20 | 12,640.00 | 12,640.00 | 12,500.00 | 12,600.00 | 11,823.68 | 4,844 |
| 2024-11-19 | 12,670.00 | 12,780.00 | 12,570.00 | 12,640.00 | 11,861.22 | 2,738 |
| 2024-11-18 | 12,530.00 | 12,760.00 | 12,530.00 | 12,670.00 | 11,889.37 | 4,320 |
| 2024-11-15 | 12,470.00 | 12,740.00 | 12,410.00 | 12,670.00 | 11,889.37 | 6,304 |
| 2024-11-14 | 12,630.00 | 12,920.00 | 12,500.00 | 12,620.00 | 11,842.45 | 6,861 |
| 2024-11-13 | 12,610.00 | 13,330.00 | 12,500.00 | 12,640.00 | 11,861.22 | 29,378 |
| 2024-11-12 | 13,380.00 | 13,490.00 | 13,010.00 | 13,150.00 | 12,339.79 | 9,730 |
| 2024-11-11 | 13,400.00 | 13,800.00 | 13,200.00 | 13,380.00 | 12,555.62 | 16,184 |
| 2024-11-08 | 13,450.00 | 13,670.00 | 13,370.00 | 13,390.00 | 12,565.01 | 3,514 |
| 2024-11-07 | 13,620.00 | 13,620.00 | 13,360.00 | 13,560.00 | 12,724.53 | 2,065 |
| 2024-11-06 | 13,660.00 | 13,700.00 | 13,390.00 | 13,610.00 | 12,771.45 | 5,861 |
| 2024-11-05 | 13,460.00 | 13,670.00 | 13,400.00 | 13,660.00 | 12,818.37 | 4,735 |
| 2024-11-04 | 13,500.00 | 13,580.00 | 13,500.00 | 13,560.00 | 12,724.53 | 2,804 |
| 2024-11-01 | 13,420.00 | 13,530.00 | 13,200.00 | 13,500.00 | 12,668.23 | 2,356 |
| 2024-10-31 | 13,210.00 | 13,580.00 | 13,200.00 | 13,540.00 | 12,705.76 | 5,410 |
| 2024-10-30 | 13,310.00 | 13,440.00 | 13,280.00 | 13,360.00 | 12,536.85 | 3,189 |
| 2024-10-29 | 13,140.00 | 13,330.00 | 13,140.00 | 13,320.00 | 12,499.32 | 1,585 |
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.