F&F Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13,450.00 | 13,570.00 | 13,320.00 | 13,570.00 | 13,570.00 | 8,742 |
| 2026-10-16 | 13,340.00 | 13,500.00 | 13,010.00 | 13,460.00 | 13,460.00 | 4,971 |
| 2026-10-15 | 13,460.00 | 13,460.00 | 12,900.00 | 13,090.00 | 13,090.00 | 15,286 |
| 2026-10-14 | 13,450.00 | 13,590.00 | 13,300.00 | 13,470.00 | 13,470.00 | 12,707 |
| 2026-10-13 | 13,260.00 | 13,610.00 | 13,160.00 | 13,610.00 | 13,610.00 | 10,722 |
| 2026-10-12 | 13,410.00 | 13,550.00 | 13,260.00 | 13,500.00 | 13,500.00 | 13,569 |
| 2026-10-08 | 13,530.00 | 13,550.00 | 13,330.00 | 13,400.00 | 13,400.00 | 5,533 |
| 2026-10-07 | 13,400.00 | 13,580.00 | 13,380.00 | 13,470.00 | 13,470.00 | 3,315 |
| 2026-10-06 | 13,380.00 | 13,500.00 | 13,360.00 | 13,410.00 | 13,410.00 | 2,667 |
| 2026-10-02 | 13,360.00 | 13,430.00 | 13,330.00 | 13,340.00 | 13,340.00 | 2,840 |
| 2026-10-01 | 13,450.00 | 13,450.00 | 13,300.00 | 13,350.00 | 13,350.00 | 6,619 |
| 2026-09-30 | 13,440.00 | 13,600.00 | 13,320.00 | 13,380.00 | 13,380.00 | 1,789 |
| 2026-09-29 | 13,450.00 | 13,500.00 | 13,330.00 | 13,440.00 | 13,440.00 | 2,632 |
| 2026-09-28 | 13,240.00 | 13,490.00 | 13,200.00 | 13,450.00 | 13,450.00 | 2,871 |
| 2026-09-23 | 13,470.00 | 13,470.00 | 13,230.00 | 13,280.00 | 13,280.00 | 7,907 |
| 2026-09-22 | 13,410.00 | 13,600.00 | 13,310.00 | 13,350.00 | 13,350.00 | 13,568 |
| 2026-09-21 | 13,830.00 | 13,830.00 | 13,450.00 | 13,480.00 | 13,480.00 | 9,504 |
| 2026-09-18 | 13,660.00 | 14,100.00 | 13,580.00 | 13,580.00 | 13,580.00 | 7,080 |
| 2026-09-17 | 13,670.00 | 13,670.00 | 13,510.00 | 13,660.00 | 13,660.00 | 4,557 |
| 2026-09-16 | 13,860.00 | 13,860.00 | 13,480.00 | 13,500.00 | 13,500.00 | 19,252 |
| 2026-09-15 | 13,950.00 | 14,090.00 | 13,790.00 | 13,790.00 | 13,790.00 | 5,951 |
| 2026-09-14 | 14,000.00 | 14,030.00 | 13,780.00 | 14,030.00 | 14,030.00 | 4,623 |
| 2026-09-11 | 13,780.00 | 14,050.00 | 13,780.00 | 14,000.00 | 14,000.00 | 4,499 |
| 2026-09-10 | 13,910.00 | 14,110.00 | 13,760.00 | 13,900.00 | 13,900.00 | 8,128 |
| 2026-09-09 | 13,990.00 | 14,080.00 | 13,840.00 | 13,910.00 | 13,910.00 | 15,662 |
| 2026-09-08 | 14,120.00 | 14,190.00 | 14,050.00 | 14,060.00 | 14,060.00 | 5,668 |
| 2026-09-07 | 14,120.00 | 14,220.00 | 14,080.00 | 14,090.00 | 14,090.00 | 7,852 |
| 2026-09-04 | 14,150.00 | 14,430.00 | 14,070.00 | 14,190.00 | 14,190.00 | 10,199 |
| 2026-09-03 | 14,250.00 | 14,320.00 | 14,050.00 | 14,200.00 | 14,200.00 | 15,119 |
| 2026-09-02 | 14,350.00 | 14,440.00 | 14,150.00 | 14,250.00 | 14,250.00 | 6,949 |
| 2026-09-01 | 14,360.00 | 14,640.00 | 14,280.00 | 14,460.00 | 14,460.00 | 7,810 |
| 2026-08-31 | 14,490.00 | 14,640.00 | 14,330.00 | 14,360.00 | 14,360.00 | 11,031 |
| 2026-08-28 | 14,000.00 | 14,600.00 | 13,930.00 | 14,490.00 | 14,490.00 | 18,868 |
| 2026-08-27 | 14,300.00 | 14,340.00 | 13,980.00 | 14,000.00 | 14,000.00 | 16,708 |
| 2026-08-26 | 14,200.00 | 14,390.00 | 14,120.00 | 14,290.00 | 14,290.00 | 6,917 |
| 2026-08-25 | 14,110.00 | 14,230.00 | 13,910.00 | 14,170.00 | 14,170.00 | 10,768 |
| 2026-08-24 | 14,250.00 | 14,250.00 | 13,750.00 | 14,050.00 | 14,050.00 | 11,868 |
| 2026-08-21 | 13,900.00 | 14,150.00 | 13,560.00 | 13,990.00 | 13,990.00 | 13,974 |
| 2026-08-20 | 14,130.00 | 14,130.00 | 13,850.00 | 14,000.00 | 14,000.00 | 20,597 |
| 2026-08-19 | 14,190.00 | 14,210.00 | 13,580.00 | 13,880.00 | 13,880.00 | 37,407 |
| 2026-08-18 | 14,940.00 | 14,940.00 | 14,000.00 | 14,190.00 | 14,190.00 | 43,577 |
| 2026-08-14 | 14,440.00 | 14,980.00 | 14,220.00 | 14,940.00 | 14,940.00 | 32,170 |
| 2026-08-13 | 14,410.00 | 14,700.00 | 14,090.00 | 14,270.00 | 14,270.00 | 16,173 |
| 2026-08-12 | 14,940.00 | 14,940.00 | 14,300.00 | 14,410.00 | 14,410.00 | 24,005 |
| 2026-08-11 | 14,880.00 | 14,890.00 | 14,330.00 | 14,540.00 | 14,540.00 | 14,883 |
| 2026-08-10 | 14,350.00 | 14,980.00 | 14,010.00 | 14,480.00 | 14,480.00 | 41,161 |
| 2026-08-07 | 14,140.00 | 14,250.00 | 14,010.00 | 14,180.00 | 14,180.00 | 9,307 |
| 2026-08-06 | 14,190.00 | 14,320.00 | 13,930.00 | 14,170.00 | 14,170.00 | 11,955 |
| 2026-08-05 | 14,330.00 | 14,540.00 | 14,140.00 | 14,250.00 | 14,250.00 | 13,209 |
| 2026-08-04 | 14,400.00 | 14,400.00 | 14,020.00 | 14,310.00 | 14,310.00 | 28,875 |
| 2026-08-03 | 14,600.00 | 14,750.00 | 14,080.00 | 14,180.00 | 14,180.00 | 34,457 |
| 2026-07-31 | 14,640.00 | 14,680.00 | 14,100.00 | 14,540.00 | 14,540.00 | 27,152 |
| 2026-07-30 | 13,010.00 | 14,640.00 | 13,010.00 | 14,640.00 | 14,640.00 | 41,010 |
| 2026-07-29 | 13,500.00 | 13,930.00 | 13,000.00 | 13,330.00 | 13,330.00 | 80,912 |
| 2026-07-28 | 13,900.00 | 13,910.00 | 13,280.00 | 13,300.00 | 13,300.00 | 33,026 |
| 2026-07-27 | 14,120.00 | 14,410.00 | 13,840.00 | 14,040.00 | 14,040.00 | 26,615 |
| 2026-07-24 | 14,030.00 | 14,180.00 | 13,700.00 | 13,930.00 | 13,930.00 | 24,744 |
| 2026-07-23 | 13,650.00 | 14,000.00 | 13,500.00 | 13,930.00 | 13,930.00 | 25,409 |
| 2026-07-22 | 13,970.00 | 14,400.00 | 13,480.00 | 13,500.00 | 13,500.00 | 47,514 |
| 2026-07-21 | 14,010.00 | 14,230.00 | 13,590.00 | 13,810.00 | 13,810.00 | 21,903 |
Page 1 of 2 · 61 trading daysOlder →
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.