F&F Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	104,000.00	105,500.00	103,000.00	104,000.00	95,130.04	101,698
2023-07-31	107,000.00	108,000.00	101,800.00	103,500.00	94,672.69	263,702
2023-07-28	102,100.00	103,200.00	99,600.00	101,100.00	92,477.38	162,106
2023-07-27	97,800.00	103,300.00	97,800.00	102,500.00	93,757.97	177,695
2023-07-26	98,500.00	99,300.00	95,100.00	97,800.00	89,458.83	241,221
2023-07-25	99,300.00	100,500.00	98,500.00	99,000.00	90,556.48	193,975
2023-07-24	103,100.00	103,200.00	99,000.00	99,700.00	91,196.78	256,418
2023-07-21	104,600.00	104,700.00	102,100.00	103,300.00	94,489.74	258,449
2023-07-20	105,400.00	106,900.00	104,300.00	105,000.00	96,044.75	240,251
2023-07-19	114,000.00	115,000.00	102,700.00	105,300.00	96,319.17	703,786
2023-07-18	116,900.00	116,900.00	113,900.00	114,600.00	104,825.99	368,176
2023-07-17	116,800.00	117,800.00	114,800.00	116,000.00	106,106.58	105,645
2023-07-14	118,000.00	118,500.00	116,400.00	117,900.00	107,844.54	113,830
2023-07-13	119,600.00	120,900.00	117,000.00	117,500.00	107,478.65	169,960
2023-07-12	115,200.00	120,500.00	115,100.00	118,400.00	108,301.89	156,050
2023-07-11	113,700.00	116,500.00	112,200.00	114,600.00	104,825.99	126,535
2023-07-10	111,800.00	114,000.00	111,600.00	112,800.00	103,179.51	84,910
2023-07-07	115,100.00	116,200.00	111,600.00	112,400.00	102,813.62	188,133
2023-07-06	117,200.00	118,300.00	115,400.00	115,600.00	105,740.70	131,468
2023-07-05	120,600.00	121,100.00	114,700.00	117,000.00	107,021.30	291,465
2023-07-04	120,200.00	122,100.00	118,500.00	121,200.00	110,863.09	127,906
2023-07-03	120,100.00	120,800.00	118,100.00	120,200.00	109,948.37	134,789
2023-06-30	119,700.00	120,500.00	117,800.00	119,600.00	109,399.55	142,752
2023-06-29	121,100.00	121,700.00	118,800.00	119,600.00	109,399.55	108,995
2023-06-28	122,200.00	122,500.00	120,500.00	120,600.00	110,314.26	108,829
2023-06-27	124,000.00	124,000.00	120,500.00	122,100.00	111,686.33	129,535
2023-06-26	124,400.00	125,100.00	120,500.00	123,900.00	113,332.81	169,762
2023-06-23	130,100.00	130,300.00	125,400.00	125,400.00	114,704.88	149,403
2023-06-22	130,800.00	131,100.00	128,900.00	129,200.00	118,180.78	97,013
2023-06-21	134,900.00	134,900.00	130,200.00	130,700.00	119,552.85	149,817
2023-06-20	138,600.00	141,700.00	134,600.00	134,700.00	123,211.70	212,541
2023-06-19	135,800.00	136,200.00	133,200.00	134,600.00	123,120.23	79,902
2023-06-16	131,100.00	135,600.00	131,100.00	135,200.00	123,669.05	142,103
2023-06-15	131,600.00	133,300.00	130,400.00	130,600.00	119,461.38	90,385
2023-06-14	130,200.00	131,300.00	129,200.00	130,900.00	119,735.79	89,479
2023-06-13	131,300.00	131,400.00	130,100.00	130,600.00	119,461.38	74,906
2023-06-12	130,900.00	131,700.00	129,900.00	130,700.00	119,552.85	80,436
2023-06-09	131,300.00	132,000.00	130,000.00	131,300.00	120,101.68	121,129
2023-06-08	132,700.00	132,800.00	130,100.00	130,600.00	119,461.38	106,513
2023-06-07	132,300.00	134,500.00	131,500.00	132,300.00	121,016.39	74,723
2023-06-05	134,000.00	134,800.00	131,400.00	132,300.00	121,016.39	85,690
2023-06-02	128,200.00	134,000.00	126,700.00	132,800.00	121,473.74	196,222
2023-06-01	129,500.00	130,500.00	127,800.00	128,000.00	117,083.13	106,953
2023-05-31	131,100.00	132,400.00	128,200.00	129,400.00	118,363.72	248,534
2023-05-30	135,000.00	135,200.00	131,100.00	131,700.00	120,467.56	151,534
2023-05-26	131,800.00	135,700.00	131,200.00	134,700.00	123,211.70	143,969
2023-05-25	133,500.00	134,600.00	132,100.00	132,300.00	121,016.39	148,179
2023-05-24	137,200.00	137,200.00	134,300.00	134,400.00	122,937.28	125,067
2023-05-23	135,400.00	138,000.00	134,900.00	137,800.00	126,047.30	95,932
2023-05-22	139,200.00	139,200.00	134,600.00	135,200.00	123,669.05	190,182
2023-05-19	138,000.00	139,900.00	137,200.00	137,600.00	125,864.36	73,475
2023-05-18	138,800.00	139,900.00	137,700.00	138,800.00	126,962.02	66,044
2023-05-17	137,000.00	139,900.00	137,000.00	139,900.00	127,968.20	47,944
2023-05-16	139,300.00	140,700.00	137,000.00	137,900.00	126,138.78	62,614
2023-05-15	136,500.00	140,600.00	136,200.00	139,800.00	127,876.73	52,811
2023-05-12	138,600.00	139,200.00	137,000.00	138,600.00	126,779.07	69,708
2023-05-11	140,500.00	140,900.00	138,800.00	139,200.00	127,327.90	60,329
2023-05-10	141,000.00	142,400.00	138,100.00	140,500.00	128,517.03	83,013
2023-05-09	143,800.00	144,300.00	139,200.00	141,000.00	128,974.38	76,710
2023-05-08	145,800.00	148,000.00	143,000.00	143,900.00	131,627.05	93,896

← NewerPage 14 of 21 · 1,224 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.