F&F Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 149,600.00 | 150,400.00 | 146,000.00 | 150,200.00 | 137,389.73 | 178,873 |
| 2023-02-06 | 151,600.00 | 153,300.00 | 149,200.00 | 150,300.00 | 137,481.20 | 130,764 |
| 2023-02-03 | 151,700.00 | 153,800.00 | 148,200.00 | 152,500.00 | 139,493.57 | 158,020 |
| 2023-02-02 | 150,500.00 | 153,700.00 | 145,600.00 | 152,600.00 | 139,585.04 | 281,244 |
| 2023-02-01 | 152,000.00 | 155,500.00 | 149,500.00 | 151,000.00 | 138,121.50 | 222,293 |
| 2023-01-31 | 148,200.00 | 154,000.00 | 147,100.00 | 151,700.00 | 138,761.80 | 280,642 |
| 2023-01-30 | 147,100.00 | 149,800.00 | 146,300.00 | 148,300.00 | 135,651.78 | 164,110 |
| 2023-01-27 | 145,900.00 | 148,500.00 | 141,800.00 | 147,000.00 | 134,462.65 | 217,752 |
| 2023-01-26 | 147,000.00 | 147,800.00 | 144,700.00 | 145,900.00 | 133,456.47 | 148,097 |
| 2023-01-25 | 144,500.00 | 149,300.00 | 143,000.00 | 148,100.00 | 135,468.84 | 291,553 |
| 2023-01-20 | 140,000.00 | 143,500.00 | 138,000.00 | 142,000.00 | 129,889.09 | 202,082 |
| 2023-01-19 | 140,000.00 | 143,000.00 | 138,500.00 | 141,500.00 | 129,431.74 | 187,765 |
| 2023-01-18 | 131,500.00 | 141,500.00 | 131,000.00 | 141,000.00 | 128,974.38 | 462,236 |
| 2023-01-17 | 131,000.00 | 132,500.00 | 130,500.00 | 131,000.00 | 119,827.26 | 91,272 |
| 2023-01-16 | 134,000.00 | 134,000.00 | 130,000.00 | 131,000.00 | 119,827.26 | 219,017 |
| 2023-01-13 | 134,000.00 | 136,500.00 | 131,500.00 | 133,000.00 | 121,656.69 | 202,163 |
| 2023-01-12 | 132,500.00 | 135,500.00 | 130,000.00 | 134,500.00 | 123,028.76 | 281,157 |
| 2023-01-11 | 135,000.00 | 135,500.00 | 130,000.00 | 131,500.00 | 120,284.62 | 172,645 |
| 2023-01-10 | 132,000.00 | 134,500.00 | 131,000.00 | 134,000.00 | 122,571.40 | 164,060 |
| 2023-01-09 | 127,000.00 | 132,500.00 | 126,000.00 | 131,500.00 | 120,284.62 | 239,518 |
| 2023-01-06 | 133,500.00 | 134,500.00 | 120,500.00 | 126,000.00 | 115,253.70 | 897,629 |
| 2023-01-05 | 136,000.00 | 137,500.00 | 132,500.00 | 135,500.00 | 123,943.47 | 160,200 |
| 2023-01-04 | 139,000.00 | 139,500.00 | 134,500.00 | 136,000.00 | 124,400.82 | 149,283 |
| 2023-01-03 | 137,000.00 | 139,500.00 | 134,500.00 | 139,000.00 | 127,144.96 | 141,026 |
| 2023-01-02 | 146,000.00 | 146,500.00 | 136,500.00 | 140,000.00 | 128,059.67 | 222,736 |
| 2022-12-29 | 146,000.00 | 147,000.00 | 142,500.00 | 144,500.00 | 132,175.87 | 154,348 |
| 2022-12-28 | 147,000.00 | 150,000.00 | 145,500.00 | 147,500.00 | 134,920.01 | 339,139 |
| 2022-12-27 | 144,500.00 | 149,000.00 | 144,000.00 | 147,000.00 | 132,999.12 | 332,963 |
| 2022-12-26 | 140,000.00 | 143,500.00 | 139,000.00 | 143,000.00 | 129,380.09 | 253,397 |
| 2022-12-23 | 138,500.00 | 141,500.00 | 138,000.00 | 139,500.00 | 126,213.45 | 196,562 |
| 2022-12-22 | 141,000.00 | 142,500.00 | 138,500.00 | 142,000.00 | 128,475.34 | 178,683 |
| 2022-12-21 | 138,500.00 | 141,500.00 | 138,000.00 | 139,500.00 | 126,213.45 | 141,335 |
| 2022-12-20 | 135,500.00 | 140,000.00 | 135,500.00 | 137,000.00 | 123,951.56 | 100,796 |
| 2022-12-19 | 138,500.00 | 141,500.00 | 136,000.00 | 137,000.00 | 123,951.56 | 167,303 |
| 2022-12-16 | 136,500.00 | 143,000.00 | 135,000.00 | 140,500.00 | 127,118.20 | 252,964 |
| 2022-12-15 | 142,500.00 | 142,500.00 | 138,000.00 | 139,000.00 | 125,761.07 | 198,878 |
| 2022-12-14 | 146,000.00 | 147,500.00 | 141,500.00 | 143,500.00 | 129,832.47 | 190,641 |
| 2022-12-13 | 146,000.00 | 147,500.00 | 142,500.00 | 144,000.00 | 130,284.85 | 143,137 |
| 2022-12-12 | 149,500.00 | 150,000.00 | 144,000.00 | 144,500.00 | 130,737.23 | 181,798 |
| 2022-12-09 | 155,500.00 | 156,000.00 | 148,500.00 | 150,500.00 | 136,165.76 | 161,302 |
| 2022-12-08 | 157,500.00 | 157,500.00 | 150,500.00 | 154,500.00 | 139,784.78 | 188,337 |
| 2022-12-07 | 155,000.00 | 161,000.00 | 154,000.00 | 157,000.00 | 142,046.67 | 164,246 |
| 2022-12-06 | 160,000.00 | 165,500.00 | 154,000.00 | 155,000.00 | 140,237.16 | 245,696 |
| 2022-12-05 | 152,500.00 | 161,500.00 | 151,500.00 | 161,000.00 | 145,665.70 | 329,794 |
| 2022-12-02 | 154,500.00 | 154,500.00 | 149,500.00 | 150,500.00 | 136,165.76 | 139,233 |
| 2022-12-01 | 153,000.00 | 155,000.00 | 150,000.00 | 154,000.00 | 139,332.41 | 121,198 |
| 2022-11-30 | 148,500.00 | 152,000.00 | 146,000.00 | 151,500.00 | 137,070.52 | 144,883 |
| 2022-11-29 | 143,500.00 | 150,000.00 | 142,500.00 | 149,500.00 | 135,261.00 | 167,834 |
| 2022-11-28 | 144,000.00 | 144,500.00 | 140,500.00 | 143,000.00 | 129,380.09 | 148,054 |
| 2022-11-25 | 149,000.00 | 149,000.00 | 143,500.00 | 146,000.00 | 132,094.36 | 138,037 |
| 2022-11-24 | 150,000.00 | 150,000.00 | 145,500.00 | 148,000.00 | 133,903.87 | 160,314 |
| 2022-11-23 | 149,500.00 | 149,500.00 | 145,000.00 | 148,000.00 | 133,903.87 | 135,144 |
| 2022-11-22 | 149,500.00 | 149,500.00 | 145,500.00 | 148,500.00 | 134,356.25 | 115,953 |
| 2022-11-21 | 159,000.00 | 160,000.00 | 151,000.00 | 151,000.00 | 136,618.14 | 143,861 |
| 2022-11-18 | 155,000.00 | 160,500.00 | 154,000.00 | 159,000.00 | 143,856.19 | 107,331 |
| 2022-11-17 | 156,000.00 | 158,000.00 | 153,500.00 | 156,000.00 | 141,141.92 | 94,268 |
| 2022-11-16 | 158,500.00 | 159,000.00 | 151,000.00 | 156,500.00 | 141,594.30 | 141,583 |
| 2022-11-15 | 158,000.00 | 162,500.00 | 155,500.00 | 158,500.00 | 143,403.81 | 191,386 |
| 2022-11-14 | 157,500.00 | 159,500.00 | 154,500.00 | 157,000.00 | 142,046.67 | 148,853 |
| 2022-11-11 | 156,000.00 | 158,500.00 | 152,000.00 | 157,500.00 | 142,499.05 | 217,139 |
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.