F&F Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 93,500.00 | 94,000.00 | 91,200.00 | 93,000.00 | 85,068.21 | 67,844 |
| 2023-10-31 | 94,500.00 | 95,800.00 | 92,200.00 | 93,400.00 | 85,434.09 | 92,106 |
| 2023-10-30 | 88,000.00 | 94,100.00 | 87,900.00 | 93,600.00 | 85,617.04 | 159,455 |
| 2023-10-27 | 92,500.00 | 92,500.00 | 86,600.00 | 87,000.00 | 79,579.94 | 227,796 |
| 2023-10-26 | 94,000.00 | 94,500.00 | 91,500.00 | 91,900.00 | 84,062.03 | 70,225 |
| 2023-10-25 | 93,300.00 | 95,700.00 | 92,300.00 | 94,500.00 | 86,440.28 | 90,793 |
| 2023-10-24 | 92,800.00 | 93,700.00 | 90,200.00 | 93,600.00 | 85,617.04 | 71,141 |
| 2023-10-23 | 91,900.00 | 94,200.00 | 91,600.00 | 92,300.00 | 84,427.91 | 85,041 |
| 2023-10-20 | 96,500.00 | 97,100.00 | 91,800.00 | 91,900.00 | 84,062.03 | 156,111 |
| 2023-10-19 | 99,000.00 | 99,500.00 | 96,700.00 | 97,100.00 | 88,818.53 | 117,467 |
| 2023-10-18 | 100,200.00 | 101,100.00 | 99,700.00 | 100,400.00 | 91,837.08 | 75,957 |
| 2023-10-17 | 103,100.00 | 103,100.00 | 99,900.00 | 100,400.00 | 91,837.08 | 116,342 |
| 2023-10-16 | 103,200.00 | 103,400.00 | 100,600.00 | 102,000.00 | 93,300.62 | 88,733 |
| 2023-10-13 | 101,100.00 | 103,900.00 | 101,100.00 | 103,200.00 | 94,398.27 | 74,700 |
| 2023-10-12 | 102,800.00 | 102,900.00 | 99,400.00 | 102,300.00 | 93,575.03 | 175,495 |
| 2023-10-11 | 105,700.00 | 107,400.00 | 98,600.00 | 101,800.00 | 93,117.67 | 225,891 |
| 2023-10-10 | 108,100.00 | 109,200.00 | 104,600.00 | 105,500.00 | 96,502.11 | 126,196 |
| 2023-10-06 | 107,500.00 | 108,500.00 | 105,300.00 | 107,500.00 | 98,331.53 | 96,331 |
| 2023-10-05 | 111,000.00 | 112,600.00 | 106,800.00 | 107,500.00 | 98,331.53 | 150,861 |
| 2023-10-04 | 111,300.00 | 112,700.00 | 109,600.00 | 110,900.00 | 101,441.55 | 138,254 |
| 2023-09-27 | 110,200.00 | 113,700.00 | 109,500.00 | 113,000.00 | 103,362.45 | 84,939 |
| 2023-09-26 | 113,900.00 | 114,000.00 | 111,000.00 | 111,200.00 | 101,715.97 | 100,961 |
| 2023-09-25 | 113,000.00 | 114,900.00 | 111,400.00 | 113,900.00 | 104,185.69 | 125,227 |
| 2023-09-22 | 110,500.00 | 112,800.00 | 109,100.00 | 112,000.00 | 102,447.74 | 83,611 |
| 2023-09-21 | 115,900.00 | 116,300.00 | 111,000.00 | 112,000.00 | 102,447.74 | 199,627 |
| 2023-09-20 | 117,400.00 | 118,300.00 | 115,900.00 | 116,300.00 | 106,381.00 | 125,608 |
| 2023-09-19 | 120,000.00 | 120,000.00 | 116,300.00 | 117,400.00 | 107,387.18 | 92,729 |
| 2023-09-18 | 116,000.00 | 119,900.00 | 116,000.00 | 119,000.00 | 108,850.72 | 182,949 |
| 2023-09-15 | 115,000.00 | 119,200.00 | 114,000.00 | 117,000.00 | 107,021.30 | 180,234 |
| 2023-09-14 | 114,600.00 | 115,200.00 | 112,900.00 | 114,400.00 | 104,643.05 | 136,876 |
| 2023-09-13 | 115,800.00 | 117,400.00 | 114,300.00 | 114,900.00 | 105,100.40 | 129,289 |
| 2023-09-12 | 119,000.00 | 119,300.00 | 114,100.00 | 115,600.00 | 105,740.70 | 198,992 |
| 2023-09-11 | 117,500.00 | 119,400.00 | 113,200.00 | 118,000.00 | 107,936.01 | 449,637 |
| 2023-09-08 | 110,800.00 | 113,200.00 | 109,000.00 | 112,600.00 | 102,996.56 | 176,623 |
| 2023-09-07 | 112,600.00 | 117,000.00 | 110,000.00 | 110,700.00 | 101,258.61 | 264,510 |
| 2023-09-06 | 106,900.00 | 117,500.00 | 106,100.00 | 112,400.00 | 102,813.62 | 646,761 |
| 2023-09-05 | 103,600.00 | 107,500.00 | 103,600.00 | 106,700.00 | 97,599.76 | 212,816 |
| 2023-09-04 | 102,600.00 | 105,500.00 | 101,100.00 | 104,100.00 | 95,221.51 | 117,332 |
| 2023-09-01 | 102,000.00 | 105,700.00 | 101,900.00 | 103,200.00 | 94,398.27 | 101,542 |
| 2023-08-31 | 105,000.00 | 105,000.00 | 101,400.00 | 103,000.00 | 94,215.33 | 147,167 |
| 2023-08-30 | 104,800.00 | 107,200.00 | 103,500.00 | 104,100.00 | 95,221.51 | 105,182 |
| 2023-08-29 | 105,400.00 | 105,400.00 | 102,700.00 | 103,900.00 | 95,038.57 | 118,282 |
| 2023-08-28 | 101,600.00 | 107,000.00 | 101,600.00 | 103,500.00 | 94,672.69 | 167,615 |
| 2023-08-25 | 97,900.00 | 101,300.00 | 97,300.00 | 101,200.00 | 92,568.85 | 121,809 |
| 2023-08-24 | 98,300.00 | 99,100.00 | 97,400.00 | 98,800.00 | 90,373.54 | 135,678 |
| 2023-08-23 | 99,900.00 | 100,100.00 | 97,100.00 | 98,800.00 | 90,373.54 | 178,257 |
| 2023-08-22 | 101,200.00 | 101,800.00 | 99,500.00 | 100,700.00 | 92,111.49 | 136,086 |
| 2023-08-21 | 103,500.00 | 103,800.00 | 101,000.00 | 101,100.00 | 92,477.38 | 132,166 |
| 2023-08-18 | 103,200.00 | 105,600.00 | 102,000.00 | 103,600.00 | 94,764.16 | 191,354 |
| 2023-08-17 | 105,500.00 | 106,700.00 | 100,000.00 | 105,500.00 | 96,502.11 | 153,247 |
| 2023-08-16 | 111,400.00 | 111,900.00 | 104,900.00 | 106,900.00 | 97,782.71 | 223,211 |
| 2023-08-14 | 107,100.00 | 114,300.00 | 106,500.00 | 112,600.00 | 102,996.56 | 344,975 |
| 2023-08-11 | 109,300.00 | 109,400.00 | 104,800.00 | 106,000.00 | 96,959.47 | 224,329 |
| 2023-08-10 | 108,000.00 | 112,200.00 | 106,300.00 | 108,900.00 | 99,612.13 | 403,119 |
| 2023-08-09 | 106,100.00 | 106,600.00 | 104,200.00 | 105,300.00 | 96,319.17 | 98,009 |
| 2023-08-08 | 107,800.00 | 109,600.00 | 105,700.00 | 105,900.00 | 96,867.99 | 137,591 |
| 2023-08-07 | 106,700.00 | 109,100.00 | 105,200.00 | 106,800.00 | 97,691.23 | 92,522 |
| 2023-08-04 | 102,600.00 | 108,900.00 | 102,500.00 | 107,800.00 | 98,605.95 | 220,438 |
| 2023-08-03 | 102,000.00 | 103,100.00 | 100,600.00 | 102,500.00 | 93,757.97 | 78,637 |
| 2023-08-02 | 103,600.00 | 103,800.00 | 101,200.00 | 102,700.00 | 93,940.92 | 113,187 |
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.