F&F Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 63,000.00 | 64,300.00 | 62,300.00 | 63,500.00 | 59,223.11 | 131,925 |
| 2024-07-23 | 64,300.00 | 65,300.00 | 62,500.00 | 62,700.00 | 58,477.00 | 229,006 |
| 2024-07-22 | 64,500.00 | 66,500.00 | 64,100.00 | 64,800.00 | 60,435.56 | 286,382 |
| 2024-07-19 | 66,700.00 | 67,900.00 | 62,900.00 | 64,000.00 | 59,689.44 | 778,905 |
| 2024-07-18 | 70,000.00 | 70,900.00 | 67,900.00 | 69,600.00 | 64,912.26 | 788,875 |
| 2024-07-17 | 59,200.00 | 76,400.00 | 58,600.00 | 74,000.00 | 69,015.91 | 3,404,663 |
| 2024-07-16 | 60,300.00 | 60,400.00 | 58,800.00 | 58,800.00 | 54,839.67 | 87,046 |
| 2024-07-15 | 61,100.00 | 61,100.00 | 59,900.00 | 60,400.00 | 56,331.91 | 49,444 |
| 2024-07-12 | 59,700.00 | 62,500.00 | 59,700.00 | 60,500.00 | 56,425.17 | 158,961 |
| 2024-07-11 | 59,700.00 | 60,200.00 | 58,200.00 | 59,200.00 | 55,212.73 | 129,348 |
| 2024-07-10 | 59,000.00 | 59,500.00 | 57,700.00 | 59,300.00 | 55,305.99 | 99,287 |
| 2024-07-09 | 59,800.00 | 60,500.00 | 58,900.00 | 59,200.00 | 55,212.73 | 57,372 |
| 2024-07-08 | 59,900.00 | 60,400.00 | 59,200.00 | 59,300.00 | 55,305.99 | 76,217 |
| 2024-07-05 | 59,700.00 | 61,000.00 | 59,200.00 | 60,000.00 | 55,958.85 | 67,031 |
| 2024-07-04 | 60,300.00 | 61,100.00 | 59,500.00 | 59,700.00 | 55,679.05 | 91,773 |
| 2024-07-03 | 62,300.00 | 62,300.00 | 60,000.00 | 60,300.00 | 56,238.64 | 92,371 |
| 2024-07-02 | 62,100.00 | 62,300.00 | 61,200.00 | 61,700.00 | 57,544.35 | 63,210 |
| 2024-07-01 | 62,200.00 | 62,600.00 | 61,500.00 | 62,600.00 | 58,383.73 | 65,128 |
| 2024-06-28 | 62,000.00 | 62,400.00 | 61,300.00 | 62,400.00 | 58,197.20 | 61,998 |
| 2024-06-27 | 60,700.00 | 61,700.00 | 60,500.00 | 61,300.00 | 57,171.29 | 76,493 |
| 2024-06-26 | 61,800.00 | 62,000.00 | 60,600.00 | 61,300.00 | 57,171.29 | 155,484 |
| 2024-06-25 | 62,800.00 | 63,000.00 | 61,300.00 | 62,200.00 | 58,010.67 | 83,597 |
| 2024-06-24 | 63,500.00 | 63,500.00 | 62,200.00 | 62,200.00 | 58,010.67 | 66,391 |
| 2024-06-21 | 64,300.00 | 64,800.00 | 63,000.00 | 63,000.00 | 58,756.79 | 120,502 |
| 2024-06-20 | 65,500.00 | 65,800.00 | 64,300.00 | 64,400.00 | 60,062.50 | 76,215 |
| 2024-06-19 | 65,700.00 | 65,800.00 | 64,800.00 | 65,100.00 | 60,715.35 | 65,344 |
| 2024-06-18 | 65,800.00 | 66,200.00 | 64,700.00 | 65,100.00 | 60,715.35 | 51,622 |
| 2024-06-17 | 65,900.00 | 66,700.00 | 64,900.00 | 65,900.00 | 61,461.47 | 111,560 |
| 2024-06-14 | 66,800.00 | 67,200.00 | 65,700.00 | 66,000.00 | 61,554.73 | 135,119 |
| 2024-06-13 | 69,200.00 | 69,600.00 | 66,800.00 | 66,800.00 | 62,300.85 | 140,830 |
| 2024-06-12 | 68,500.00 | 70,300.00 | 68,000.00 | 69,200.00 | 64,539.20 | 96,443 |
| 2024-06-11 | 67,400.00 | 70,500.00 | 67,200.00 | 68,300.00 | 63,699.82 | 98,692 |
| 2024-06-10 | 68,700.00 | 68,700.00 | 67,000.00 | 67,400.00 | 62,860.44 | 63,849 |
| 2024-06-07 | 68,400.00 | 71,900.00 | 68,100.00 | 69,200.00 | 64,539.20 | 261,966 |
| 2024-06-05 | 64,300.00 | 68,400.00 | 64,100.00 | 67,700.00 | 63,140.23 | 216,377 |
| 2024-06-04 | 64,200.00 | 64,800.00 | 63,300.00 | 64,100.00 | 59,782.70 | 89,951 |
| 2024-06-03 | 67,600.00 | 67,700.00 | 63,700.00 | 64,800.00 | 60,435.56 | 189,345 |
| 2024-05-31 | 64,900.00 | 68,800.00 | 64,800.00 | 67,000.00 | 62,487.38 | 302,515 |
| 2024-05-30 | 64,200.00 | 65,700.00 | 63,400.00 | 64,200.00 | 59,875.97 | 68,623 |
| 2024-05-29 | 64,900.00 | 65,500.00 | 64,100.00 | 64,900.00 | 60,528.82 | 100,528 |
| 2024-05-28 | 66,200.00 | 66,400.00 | 65,100.00 | 65,500.00 | 61,088.41 | 58,867 |
| 2024-05-27 | 65,500.00 | 67,300.00 | 64,800.00 | 66,400.00 | 61,927.79 | 76,121 |
| 2024-05-24 | 65,100.00 | 66,100.00 | 64,800.00 | 65,000.00 | 60,622.09 | 53,546 |
| 2024-05-23 | 66,000.00 | 66,300.00 | 64,500.00 | 65,800.00 | 61,368.20 | 124,550 |
| 2024-05-22 | 66,700.00 | 67,300.00 | 66,000.00 | 66,400.00 | 61,927.79 | 67,263 |
| 2024-05-21 | 66,200.00 | 67,600.00 | 65,800.00 | 66,700.00 | 62,207.59 | 74,269 |
| 2024-05-20 | 68,800.00 | 68,800.00 | 66,500.00 | 66,800.00 | 62,300.85 | 88,288 |
| 2024-05-17 | 67,400.00 | 69,300.00 | 67,200.00 | 67,900.00 | 63,326.76 | 58,227 |
| 2024-05-16 | 68,900.00 | 69,700.00 | 67,600.00 | 67,800.00 | 63,233.50 | 71,418 |
| 2024-05-14 | 68,200.00 | 68,400.00 | 67,100.00 | 68,000.00 | 63,420.03 | 86,721 |
| 2024-05-13 | 70,100.00 | 70,300.00 | 67,400.00 | 67,800.00 | 63,233.50 | 110,710 |
| 2024-05-10 | 70,600.00 | 72,500.00 | 69,700.00 | 70,100.00 | 65,378.59 | 94,313 |
| 2024-05-09 | 71,200.00 | 71,800.00 | 70,000.00 | 70,000.00 | 65,285.32 | 87,515 |
| 2024-05-08 | 71,200.00 | 71,600.00 | 70,100.00 | 71,600.00 | 66,777.56 | 77,983 |
| 2024-05-07 | 72,900.00 | 73,100.00 | 70,600.00 | 70,900.00 | 66,124.71 | 93,986 |
| 2024-05-03 | 70,800.00 | 73,500.00 | 70,000.00 | 72,800.00 | 67,896.74 | 277,879 |
| 2024-05-02 | 66,200.00 | 70,300.00 | 66,200.00 | 70,000.00 | 65,285.32 | 291,286 |
| 2024-04-30 | 66,000.00 | 66,400.00 | 64,900.00 | 65,900.00 | 61,461.47 | 95,150 |
| 2024-04-29 | 64,600.00 | 66,200.00 | 64,500.00 | 66,000.00 | 61,554.73 | 77,849 |
| 2024-04-26 | 64,100.00 | 64,700.00 | 63,300.00 | 64,000.00 | 59,689.44 | 49,764 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 2,700.0000 KRW |
| 2024-12-27 | 1,700.0000 KRW |
| 2023-12-27 | 1,700.0000 KRW |
| 2022-12-28 | 1,600.0000 KRW |
| 2021-12-29 | 5,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.