F&F Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 13,000.00 | 13,260.00 | 13,000.00 | 13,130.00 | 12,321.03 | 4,855 |
| 2024-10-25 | 13,100.00 | 13,180.00 | 13,060.00 | 13,100.00 | 12,292.87 | 3,178 |
| 2024-10-24 | 13,180.00 | 13,180.00 | 13,090.00 | 13,090.00 | 12,283.49 | 8,251 |
| 2024-10-23 | 13,400.00 | 13,400.00 | 13,100.00 | 13,100.00 | 12,292.87 | 12,534 |
| 2024-10-22 | 13,570.00 | 13,570.00 | 13,030.00 | 13,400.00 | 12,574.39 | 7,931 |
| 2024-10-21 | 13,480.00 | 13,810.00 | 13,480.00 | 13,580.00 | 12,743.30 | 4,269 |
| 2024-10-18 | 13,550.00 | 13,660.00 | 13,530.00 | 13,550.00 | 12,715.15 | 4,528 |
| 2024-10-17 | 13,720.00 | 13,870.00 | 13,500.00 | 13,600.00 | 12,762.07 | 5,001 |
| 2024-10-16 | 13,710.00 | 13,820.00 | 13,570.00 | 13,720.00 | 12,874.67 | 3,774 |
| 2024-10-15 | 13,940.00 | 13,940.00 | 13,490.00 | 13,720.00 | 12,874.67 | 6,047 |
| 2024-10-14 | 13,760.00 | 13,880.00 | 13,600.00 | 13,830.00 | 12,977.90 | 10,533 |
| 2024-10-11 | 13,980.00 | 13,980.00 | 13,660.00 | 13,760.00 | 12,912.21 | 4,946 |
| 2024-10-10 | 13,830.00 | 13,970.00 | 13,610.00 | 13,900.00 | 13,043.58 | 6,940 |
| 2024-10-08 | 13,800.00 | 13,980.00 | 13,800.00 | 13,830.00 | 12,977.90 | 10,710 |
| 2024-10-07 | 13,990.00 | 13,990.00 | 13,680.00 | 13,880.00 | 13,024.82 | 4,776 |
| 2024-10-04 | 13,960.00 | 14,200.00 | 13,770.00 | 13,780.00 | 12,930.98 | 11,181 |
| 2024-10-02 | 13,850.00 | 14,340.00 | 13,800.00 | 14,010.00 | 13,146.81 | 12,067 |
| 2024-09-30 | 14,150.00 | 14,290.00 | 13,960.00 | 14,000.00 | 13,137.42 | 12,312 |
| 2024-09-27 | 13,980.00 | 14,420.00 | 13,960.00 | 14,150.00 | 13,278.18 | 30,933 |
| 2024-09-26 | 13,670.00 | 13,980.00 | 13,650.00 | 13,810.00 | 12,959.13 | 12,230 |
| 2024-09-25 | 13,800.00 | 14,330.00 | 13,710.00 | 13,710.00 | 12,865.29 | 27,552 |
| 2024-09-24 | 13,580.00 | 13,740.00 | 13,560.00 | 13,710.00 | 12,865.29 | 4,020 |
| 2024-09-23 | 13,540.00 | 13,670.00 | 13,540.00 | 13,580.00 | 12,743.30 | 8,947 |
| 2024-09-20 | 13,530.00 | 13,580.00 | 13,300.00 | 13,490.00 | 12,658.84 | 4,193 |
| 2024-09-19 | 13,500.00 | 13,800.00 | 13,330.00 | 13,450.00 | 12,621.31 | 6,275 |
| 2024-09-13 | 13,230.00 | 13,470.00 | 13,230.00 | 13,470.00 | 12,640.08 | 3,783 |
| 2024-09-12 | 13,190.00 | 13,380.00 | 13,170.00 | 13,280.00 | 12,461.78 | 7,290 |
| 2024-09-11 | 13,070.00 | 13,380.00 | 13,060.00 | 13,110.00 | 12,302.26 | 4,837 |
| 2024-09-10 | 13,120.00 | 13,320.00 | 13,120.00 | 13,230.00 | 12,414.86 | 7,010 |
| 2024-09-09 | 13,000.00 | 13,300.00 | 12,890.00 | 13,170.00 | 12,358.56 | 15,692 |
| 2024-09-06 | 13,340.00 | 13,540.00 | 13,120.00 | 13,200.00 | 12,386.71 | 7,232 |
| 2024-09-05 | 13,380.00 | 13,640.00 | 13,320.00 | 13,340.00 | 12,518.09 | 12,024 |
| 2024-09-04 | 13,650.00 | 13,800.00 | 13,330.00 | 13,400.00 | 12,574.39 | 18,105 |
| 2024-09-03 | 13,740.00 | 14,090.00 | 13,690.00 | 13,930.00 | 13,071.74 | 8,856 |
| 2024-09-02 | 13,740.00 | 13,780.00 | 13,620.00 | 13,690.00 | 12,846.52 | 4,037 |
| 2024-08-30 | 13,690.00 | 13,770.00 | 13,600.00 | 13,740.00 | 12,893.44 | 5,627 |
| 2024-08-29 | 13,720.00 | 13,870.00 | 13,650.00 | 13,670.00 | 12,827.75 | 19,144 |
| 2024-08-28 | 13,930.00 | 13,930.00 | 13,780.00 | 13,880.00 | 13,024.82 | 8,804 |
| 2024-08-27 | 13,610.00 | 13,930.00 | 13,610.00 | 13,860.00 | 13,006.05 | 8,765 |
| 2024-08-26 | 14,000.00 | 14,000.00 | 13,780.00 | 13,840.00 | 12,987.28 | 5,447 |
| 2024-08-23 | 13,790.00 | 14,270.00 | 13,750.00 | 14,010.00 | 13,146.81 | 10,622 |
| 2024-08-22 | 13,920.00 | 13,990.00 | 13,720.00 | 13,790.00 | 12,940.36 | 8,067 |
| 2024-08-21 | 13,530.00 | 13,970.00 | 13,530.00 | 13,960.00 | 13,099.89 | 21,885 |
| 2024-08-20 | 13,610.00 | 13,670.00 | 13,490.00 | 13,510.00 | 12,677.61 | 6,462 |
| 2024-08-19 | 13,650.00 | 13,820.00 | 13,460.00 | 13,510.00 | 12,677.61 | 10,749 |
| 2024-08-16 | 13,650.00 | 13,710.00 | 13,540.00 | 13,670.00 | 12,827.75 | 7,117 |
| 2024-08-14 | 13,730.00 | 13,730.00 | 13,470.00 | 13,580.00 | 12,743.30 | 11,224 |
| 2024-08-13 | 13,800.00 | 13,800.00 | 13,460.00 | 13,540.00 | 12,705.76 | 8,097 |
| 2024-08-12 | 13,430.00 | 13,800.00 | 13,430.00 | 13,650.00 | 12,808.99 | 9,643 |
| 2024-08-09 | 13,270.00 | 13,510.00 | 13,270.00 | 13,470.00 | 12,640.08 | 7,807 |
| 2024-08-08 | 13,000.00 | 13,350.00 | 12,990.00 | 13,270.00 | 12,452.40 | 15,925 |
| 2024-08-07 | 12,950.00 | 13,360.00 | 12,950.00 | 13,100.00 | 12,292.87 | 17,010 |
| 2024-08-06 | 13,000.00 | 13,550.00 | 12,900.00 | 13,060.00 | 12,255.34 | 50,356 |
| 2024-08-05 | 14,030.00 | 14,080.00 | 12,810.00 | 13,000.00 | 12,199.03 | 97,561 |
| 2024-08-02 | 14,520.00 | 14,520.00 | 14,150.00 | 14,150.00 | 13,278.18 | 19,805 |
| 2024-08-01 | 14,320.00 | 14,620.00 | 14,320.00 | 14,590.00 | 13,691.07 | 18,676 |
| 2024-07-31 | 14,150.00 | 14,310.00 | 14,140.00 | 14,310.00 | 13,428.32 | 16,666 |
| 2024-07-30 | 14,450.00 | 14,470.00 | 14,170.00 | 14,180.00 | 13,306.33 | 19,990 |
| 2024-07-29 | 14,480.00 | 14,520.00 | 14,300.00 | 14,440.00 | 13,550.31 | 40,526 |
| 2024-07-26 | 14,330.00 | 14,550.00 | 14,310.00 | 14,500.00 | 13,606.62 | 19,918 |
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.