F&F Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 64,300.00 | 64,900.00 | 63,900.00 | 64,100.00 | 59,782.70 | 62,946 |
| 2024-04-24 | 66,300.00 | 66,600.00 | 64,700.00 | 64,900.00 | 60,528.82 | 109,752 |
| 2024-04-23 | 66,100.00 | 66,600.00 | 65,400.00 | 65,700.00 | 61,274.94 | 70,812 |
| 2024-04-22 | 64,400.00 | 67,500.00 | 64,400.00 | 66,000.00 | 61,554.73 | 172,770 |
| 2024-04-19 | 64,600.00 | 65,500.00 | 63,200.00 | 63,400.00 | 59,129.85 | 82,484 |
| 2024-04-18 | 65,400.00 | 66,800.00 | 64,800.00 | 65,300.00 | 60,901.88 | 74,776 |
| 2024-04-17 | 62,700.00 | 67,000.00 | 62,300.00 | 65,500.00 | 61,088.41 | 331,977 |
| 2024-04-16 | 61,100.00 | 63,100.00 | 61,100.00 | 62,200.00 | 58,010.67 | 106,589 |
| 2024-04-15 | 61,900.00 | 63,500.00 | 61,700.00 | 62,100.00 | 57,917.41 | 153,628 |
| 2024-04-12 | 66,600.00 | 67,100.00 | 62,800.00 | 62,800.00 | 58,570.26 | 397,626 |
| 2024-04-11 | 67,100.00 | 68,100.00 | 66,000.00 | 66,700.00 | 62,207.59 | 209,712 |
| 2024-04-09 | 70,000.00 | 70,700.00 | 68,100.00 | 68,100.00 | 63,513.29 | 155,465 |
| 2024-04-08 | 71,400.00 | 71,900.00 | 69,800.00 | 70,100.00 | 65,378.59 | 106,782 |
| 2024-04-05 | 71,600.00 | 73,800.00 | 71,400.00 | 71,600.00 | 66,777.56 | 79,249 |
| 2024-04-04 | 74,700.00 | 75,400.00 | 71,900.00 | 72,900.00 | 67,990.00 | 131,277 |
| 2024-04-03 | 74,200.00 | 75,300.00 | 72,500.00 | 73,800.00 | 68,829.38 | 160,529 |
| 2024-04-02 | 76,700.00 | 77,300.00 | 74,600.00 | 74,600.00 | 69,575.50 | 164,662 |
| 2024-04-01 | 71,300.00 | 77,400.00 | 70,300.00 | 76,500.00 | 71,347.53 | 460,680 |
| 2024-03-29 | 72,300.00 | 72,500.00 | 69,600.00 | 70,300.00 | 65,565.12 | 97,398 |
| 2024-03-28 | 72,300.00 | 74,100.00 | 71,300.00 | 71,700.00 | 66,870.82 | 163,151 |
| 2024-03-27 | 71,600.00 | 72,200.00 | 70,900.00 | 71,800.00 | 66,964.09 | 131,638 |
| 2024-03-26 | 69,900.00 | 72,100.00 | 69,800.00 | 71,800.00 | 66,964.09 | 157,568 |
| 2024-03-25 | 71,000.00 | 71,000.00 | 69,400.00 | 69,500.00 | 64,819.00 | 58,391 |
| 2024-03-22 | 67,600.00 | 71,400.00 | 67,600.00 | 71,200.00 | 66,404.50 | 171,888 |
| 2024-03-21 | 68,400.00 | 68,800.00 | 67,500.00 | 68,200.00 | 63,606.56 | 165,293 |
| 2024-03-20 | 68,600.00 | 68,600.00 | 67,200.00 | 67,900.00 | 63,326.76 | 122,988 |
| 2024-03-19 | 68,000.00 | 68,900.00 | 67,500.00 | 68,000.00 | 63,420.03 | 104,010 |
| 2024-03-18 | 68,500.00 | 68,900.00 | 67,300.00 | 68,400.00 | 63,793.09 | 73,002 |
| 2024-03-15 | 67,900.00 | 69,300.00 | 67,200.00 | 68,500.00 | 63,886.35 | 97,173 |
| 2024-03-14 | 68,600.00 | 69,500.00 | 67,800.00 | 67,800.00 | 63,233.50 | 111,431 |
| 2024-03-13 | 69,000.00 | 69,300.00 | 67,900.00 | 68,200.00 | 63,606.56 | 76,948 |
| 2024-03-12 | 68,700.00 | 69,900.00 | 67,700.00 | 68,900.00 | 64,259.41 | 73,652 |
| 2024-03-11 | 68,200.00 | 70,900.00 | 68,000.00 | 68,900.00 | 64,259.41 | 105,050 |
| 2024-03-08 | 68,500.00 | 69,200.00 | 67,300.00 | 68,200.00 | 63,606.56 | 101,471 |
| 2024-03-07 | 67,500.00 | 68,200.00 | 66,700.00 | 67,800.00 | 63,233.50 | 111,835 |
| 2024-03-06 | 67,600.00 | 68,500.00 | 66,700.00 | 67,700.00 | 63,140.23 | 142,348 |
| 2024-03-05 | 69,000.00 | 70,100.00 | 67,700.00 | 68,100.00 | 63,513.29 | 184,472 |
| 2024-03-04 | 73,200.00 | 73,400.00 | 69,700.00 | 69,800.00 | 65,098.79 | 163,813 |
| 2024-02-29 | 71,800.00 | 74,200.00 | 70,600.00 | 72,400.00 | 67,523.68 | 1,729,926 |
| 2024-02-28 | 71,900.00 | 72,600.00 | 70,900.00 | 72,000.00 | 67,150.62 | 102,311 |
| 2024-02-27 | 72,700.00 | 73,600.00 | 70,700.00 | 71,200.00 | 66,404.50 | 134,420 |
| 2024-02-26 | 72,600.00 | 73,400.00 | 71,600.00 | 71,900.00 | 67,057.35 | 127,693 |
| 2024-02-23 | 73,300.00 | 74,100.00 | 71,500.00 | 73,200.00 | 68,269.79 | 149,456 |
| 2024-02-22 | 73,000.00 | 74,800.00 | 72,200.00 | 72,300.00 | 67,430.41 | 136,643 |
| 2024-02-21 | 69,600.00 | 74,000.00 | 69,200.00 | 72,400.00 | 67,523.68 | 263,772 |
| 2024-02-20 | 69,800.00 | 70,000.00 | 68,800.00 | 69,200.00 | 64,539.20 | 110,265 |
| 2024-02-19 | 68,600.00 | 70,400.00 | 68,600.00 | 70,200.00 | 65,471.85 | 103,461 |
| 2024-02-16 | 68,400.00 | 69,200.00 | 68,100.00 | 68,600.00 | 63,979.62 | 79,703 |
| 2024-02-15 | 69,700.00 | 70,100.00 | 67,800.00 | 67,900.00 | 63,326.76 | 125,640 |
| 2024-02-14 | 70,000.00 | 70,100.00 | 68,200.00 | 69,000.00 | 64,352.67 | 155,217 |
| 2024-02-13 | 69,700.00 | 70,900.00 | 66,400.00 | 70,500.00 | 65,751.65 | 426,796 |
| 2024-02-08 | 73,900.00 | 73,900.00 | 69,700.00 | 70,000.00 | 65,285.32 | 305,215 |
| 2024-02-07 | 73,200.00 | 75,200.00 | 72,300.00 | 74,600.00 | 69,575.50 | 168,152 |
| 2024-02-06 | 71,300.00 | 73,100.00 | 70,500.00 | 72,100.00 | 67,243.88 | 118,528 |
| 2024-02-05 | 72,400.00 | 72,600.00 | 70,700.00 | 71,500.00 | 66,684.29 | 64,051 |
| 2024-02-02 | 69,700.00 | 73,100.00 | 69,600.00 | 72,500.00 | 67,616.94 | 192,513 |
| 2024-02-01 | 69,800.00 | 70,900.00 | 68,700.00 | 69,400.00 | 64,725.73 | 197,171 |
| 2024-01-31 | 70,100.00 | 71,200.00 | 69,400.00 | 70,900.00 | 66,124.71 | 88,470 |
| 2024-01-30 | 72,000.00 | 72,700.00 | 70,200.00 | 70,300.00 | 65,565.12 | 101,504 |
| 2024-01-29 | 74,500.00 | 74,500.00 | 71,600.00 | 71,800.00 | 66,964.09 | 54,379 |
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.