F&F Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	70,900.00	74,400.00	70,900.00	72,700.00	67,803.47	74,607
2024-01-25	71,800.00	72,800.00	71,000.00	71,600.00	66,777.56	65,956
2024-01-24	71,500.00	72,700.00	70,300.00	71,800.00	66,964.09	70,476
2024-01-23	70,700.00	73,000.00	70,700.00	71,000.00	66,217.97	83,625
2024-01-22	71,600.00	72,600.00	70,200.00	70,700.00	65,938.18	80,015
2024-01-19	71,200.00	72,800.00	70,500.00	71,500.00	66,684.29	120,925
2024-01-18	71,100.00	73,800.00	70,300.00	70,900.00	66,124.71	139,363
2024-01-17	74,300.00	74,800.00	70,800.00	71,400.00	66,591.03	170,811
2024-01-16	75,000.00	76,900.00	74,100.00	74,700.00	69,668.77	130,826
2024-01-15	79,100.00	79,100.00	76,000.00	76,400.00	71,254.27	161,949
2024-01-12	80,200.00	80,400.00	77,900.00	79,000.00	73,679.15	126,793
2024-01-11	80,500.00	81,400.00	79,800.00	80,100.00	74,705.06	67,862
2024-01-10	81,400.00	81,500.00	80,000.00	80,300.00	74,891.59	61,479
2024-01-09	82,500.00	82,800.00	81,100.00	81,400.00	75,917.50	49,618
2024-01-08	81,400.00	82,800.00	81,300.00	81,300.00	75,824.24	41,625
2024-01-05	83,500.00	83,500.00	80,900.00	81,200.00	75,730.97	96,750
2024-01-04	83,400.00	83,900.00	82,100.00	83,200.00	77,596.27	64,551
2024-01-03	86,400.00	86,500.00	83,700.00	84,200.00	78,528.92	134,870
2024-01-02	89,200.00	89,500.00	86,500.00	87,300.00	81,420.12	79,273
2023-12-28	88,000.00	90,000.00	87,300.00	89,200.00	83,192.15	86,221
2023-12-27	87,400.00	88,500.00	86,500.00	88,000.00	82,072.98	92,059
2023-12-26	87,600.00	89,900.00	86,800.00	88,400.00	80,860.54	123,401
2023-12-22	88,600.00	88,700.00	86,800.00	86,800.00	79,397.00	86,614
2023-12-21	88,000.00	89,000.00	87,000.00	87,800.00	80,311.71	92,558
2023-12-20	90,400.00	90,500.00	88,600.00	89,200.00	81,592.30	77,132
2023-12-19	87,400.00	90,400.00	85,100.00	89,100.00	81,500.83	152,130
2023-12-18	87,800.00	88,900.00	86,800.00	87,300.00	79,854.35	112,144
2023-12-15	84,800.00	88,300.00	84,400.00	87,700.00	80,220.24	204,798
2023-12-14	84,700.00	85,700.00	83,800.00	84,800.00	77,567.57	147,699
2023-12-13	84,200.00	84,400.00	82,600.00	83,300.00	76,195.50	79,369
2023-12-12	83,000.00	84,800.00	82,100.00	84,500.00	77,293.16	132,727
2023-12-11	80,500.00	83,300.00	80,100.00	82,500.00	75,463.73	144,136
2023-12-08	80,800.00	80,900.00	79,300.00	79,800.00	72,994.01	113,388
2023-12-07	80,200.00	81,700.00	79,100.00	80,400.00	73,542.84	105,750
2023-12-06	80,700.00	81,800.00	79,300.00	80,700.00	73,817.25	229,927
2023-12-05	81,600.00	83,000.00	81,100.00	81,400.00	74,457.55	128,122
2023-12-04	83,100.00	84,200.00	81,500.00	82,700.00	75,646.68	121,814
2023-12-01	85,700.00	86,400.00	83,000.00	83,100.00	76,012.56	152,828
2023-11-30	85,200.00	85,900.00	83,900.00	85,900.00	78,573.76	229,740
2023-11-29	85,500.00	86,300.00	84,700.00	84,700.00	77,476.10	100,665
2023-11-28	87,100.00	87,100.00	85,900.00	85,900.00	78,573.76	68,216
2023-11-27	88,300.00	88,400.00	85,900.00	86,500.00	79,122.58	85,578
2023-11-24	88,200.00	89,100.00	87,600.00	87,800.00	80,311.71	70,639
2023-11-23	89,800.00	89,900.00	88,000.00	88,500.00	80,952.01	66,062
2023-11-22	89,200.00	90,000.00	88,300.00	89,300.00	81,683.78	65,544
2023-11-21	87,300.00	90,800.00	87,300.00	90,100.00	82,415.55	140,240
2023-11-20	88,500.00	88,600.00	84,900.00	87,100.00	79,671.41	239,028
2023-11-17	91,300.00	91,600.00	88,000.00	88,400.00	80,860.54	112,578
2023-11-16	92,200.00	93,400.00	91,500.00	91,600.00	83,787.61	77,145
2023-11-15	91,600.00	92,000.00	90,400.00	91,500.00	83,696.14	145,636
2023-11-14	91,000.00	92,200.00	90,300.00	90,500.00	82,781.43	56,332
2023-11-13	93,500.00	93,500.00	89,900.00	90,100.00	82,415.55	46,531
2023-11-10	93,200.00	93,700.00	89,800.00	92,000.00	84,153.50	93,700
2023-11-09	93,000.00	95,100.00	93,000.00	94,100.00	86,074.39	46,093
2023-11-08	96,500.00	97,200.00	94,200.00	94,200.00	86,165.86	51,645
2023-11-07	95,900.00	97,900.00	94,000.00	95,300.00	87,172.05	90,204
2023-11-06	92,400.00	96,400.00	92,300.00	95,700.00	87,537.93	174,443
2023-11-03	91,800.00	92,500.00	90,600.00	91,300.00	83,513.20	104,021
2023-11-02	94,200.00	94,700.00	90,400.00	90,900.00	83,147.31	138,446
2023-11-01	93,500.00	94,000.00	91,200.00	93,000.00	85,068.21	67,844

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.