F&F Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	144,000.00	148,300.00	143,200.00	147,800.00	135,194.42	146,932
2023-05-03	146,000.00	147,100.00	144,500.00	146,400.00	133,913.83	130,376
2023-05-02	142,500.00	148,400.00	140,600.00	145,300.00	132,907.64	204,439
2023-04-28	137,000.00	142,000.00	137,000.00	141,000.00	128,974.38	94,892
2023-04-27	136,700.00	138,200.00	134,000.00	136,900.00	125,224.06	104,139
2023-04-26	136,300.00	141,500.00	136,300.00	138,000.00	126,230.25	95,605
2023-04-25	136,900.00	143,100.00	136,100.00	138,000.00	126,230.25	113,210
2023-04-24	134,700.00	137,400.00	132,400.00	136,900.00	125,224.06	196,523
2023-04-21	141,400.00	141,900.00	133,100.00	134,700.00	123,211.70	300,157
2023-04-20	145,500.00	146,700.00	142,000.00	142,700.00	130,529.39	79,347
2023-04-19	150,000.00	150,200.00	145,200.00	145,500.00	133,090.59	171,988
2023-04-18	142,500.00	151,500.00	140,900.00	149,400.00	136,657.96	280,412
2023-04-17	140,500.00	144,200.00	138,800.00	143,100.00	130,895.28	99,548
2023-04-14	139,700.00	141,600.00	137,900.00	140,300.00	128,334.08	121,743
2023-04-13	138,500.00	140,700.00	137,100.00	139,500.00	127,602.31	105,660
2023-04-12	141,000.00	141,500.00	138,200.00	140,000.00	128,059.67	76,535
2023-04-11	136,700.00	142,600.00	136,700.00	141,100.00	129,065.85	136,917
2023-04-10	136,900.00	138,600.00	135,800.00	136,700.00	125,041.12	98,908
2023-04-07	136,900.00	138,200.00	135,000.00	137,100.00	125,407.01	94,393
2023-04-06	140,400.00	140,400.00	135,700.00	136,600.00	124,949.65	141,618
2023-04-05	144,200.00	144,500.00	139,700.00	140,400.00	128,425.56	116,930
2023-04-04	143,600.00	144,400.00	138,600.00	143,400.00	131,169.69	146,566
2023-04-03	138,600.00	142,000.00	138,500.00	140,600.00	128,608.50	108,841
2023-03-31	138,500.00	141,000.00	137,300.00	139,500.00	127,602.31	90,038
2023-03-30	136,900.00	138,700.00	133,900.00	138,000.00	126,230.25	176,364
2023-03-29	140,500.00	141,200.00	137,700.00	138,000.00	126,230.25	75,729
2023-03-28	136,300.00	141,400.00	136,300.00	139,500.00	127,602.31	110,640
2023-03-27	134,400.00	136,500.00	131,800.00	136,000.00	124,400.82	108,205
2023-03-24	130,000.00	136,500.00	129,800.00	134,400.00	122,937.28	105,959
2023-03-23	132,200.00	133,000.00	130,400.00	131,100.00	119,918.73	78,035
2023-03-22	133,500.00	134,100.00	131,800.00	132,700.00	121,382.27	62,973
2023-03-21	132,600.00	134,000.00	131,300.00	133,200.00	121,839.63	55,853
2023-03-20	130,800.00	135,600.00	130,000.00	131,300.00	120,101.68	118,363
2023-03-17	130,700.00	133,000.00	128,400.00	130,000.00	118,912.55	138,239
2023-03-16	129,900.00	130,700.00	128,100.00	129,900.00	118,821.08	173,380
2023-03-15	135,800.00	136,200.00	129,300.00	132,300.00	121,016.39	244,174
2023-03-14	137,500.00	139,900.00	132,700.00	134,500.00	123,028.76	138,953
2023-03-13	142,500.00	142,500.00	136,400.00	140,000.00	128,059.67	106,238
2023-03-10	141,200.00	143,800.00	140,600.00	141,100.00	129,065.85	69,534
2023-03-09	141,100.00	144,600.00	141,100.00	142,800.00	130,620.86	137,082
2023-03-08	138,100.00	144,100.00	138,000.00	142,000.00	129,889.09	114,488
2023-03-07	143,300.00	144,600.00	139,700.00	140,000.00	128,059.67	143,018
2023-03-06	142,800.00	147,700.00	142,400.00	144,000.00	131,718.52	128,436
2023-03-03	143,600.00	145,200.00	141,200.00	142,600.00	130,437.92	69,417
2023-03-02	139,700.00	145,400.00	139,700.00	143,500.00	131,261.16	171,451
2023-02-28	140,900.00	143,200.00	138,400.00	138,900.00	127,053.49	120,577
2023-02-27	140,500.00	142,200.00	136,500.00	140,700.00	128,699.97	167,573
2023-02-24	141,100.00	144,000.00	141,100.00	142,900.00	130,712.34	93,679
2023-02-23	142,200.00	143,400.00	140,800.00	141,400.00	129,340.27	106,002
2023-02-22	143,000.00	143,000.00	138,800.00	142,400.00	130,254.98	125,390
2023-02-21	146,900.00	147,900.00	143,200.00	144,800.00	132,450.29	124,755
2023-02-20	146,700.00	148,700.00	145,000.00	147,700.00	135,102.95	65,844
2023-02-17	149,000.00	149,000.00	144,300.00	146,600.00	134,096.77	150,354
2023-02-16	149,900.00	150,700.00	148,400.00	149,700.00	136,932.38	98,104
2023-02-15	150,900.00	151,800.00	147,700.00	147,700.00	135,102.95	104,936
2023-02-14	152,200.00	153,800.00	150,800.00	151,900.00	138,944.74	62,705
2023-02-13	152,200.00	153,000.00	150,100.00	151,100.00	138,212.97	75,407
2023-02-10	148,000.00	154,400.00	147,000.00	153,000.00	139,950.93	149,800
2023-02-09	149,200.00	153,300.00	148,300.00	148,600.00	135,926.19	160,865
2023-02-08	149,500.00	150,300.00	148,500.00	149,900.00	137,115.32	107,855

← NewerPage 15 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.