F&F Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 150,500.00 | 156,500.00 | 150,000.00 | 152,000.00 | 137,522.89 | 192,117 |
| 2022-11-09 | 151,000.00 | 151,500.00 | 147,000.00 | 150,500.00 | 136,165.76 | 113,866 |
| 2022-11-08 | 148,500.00 | 154,000.00 | 148,000.00 | 150,500.00 | 136,165.76 | 140,834 |
| 2022-11-07 | 148,000.00 | 152,000.00 | 146,500.00 | 148,000.00 | 133,903.87 | 154,380 |
| 2022-11-04 | 144,000.00 | 154,000.00 | 139,000.00 | 153,500.00 | 138,880.03 | 304,776 |
| 2022-11-03 | 143,000.00 | 145,500.00 | 142,000.00 | 143,000.00 | 129,380.09 | 110,525 |
| 2022-11-02 | 150,000.00 | 153,000.00 | 145,000.00 | 146,500.00 | 132,546.74 | 242,900 |
| 2022-11-01 | 147,000.00 | 150,000.00 | 141,500.00 | 148,500.00 | 134,356.25 | 198,829 |
| 2022-10-31 | 144,500.00 | 147,500.00 | 141,500.00 | 145,500.00 | 131,641.98 | 152,697 |
| 2022-10-28 | 137,000.00 | 144,500.00 | 136,000.00 | 143,500.00 | 129,832.47 | 135,145 |
| 2022-10-27 | 134,500.00 | 138,000.00 | 133,000.00 | 137,000.00 | 123,951.56 | 73,974 |
| 2022-10-26 | 137,500.00 | 137,500.00 | 131,000.00 | 133,500.00 | 120,784.91 | 199,653 |
| 2022-10-25 | 138,000.00 | 139,500.00 | 135,500.00 | 138,000.00 | 124,856.31 | 63,936 |
| 2022-10-24 | 139,500.00 | 144,000.00 | 136,000.00 | 137,500.00 | 124,403.93 | 114,703 |
| 2022-10-21 | 138,000.00 | 138,000.00 | 135,000.00 | 136,000.00 | 123,046.80 | 81,127 |
| 2022-10-20 | 136,500.00 | 140,500.00 | 131,500.00 | 140,000.00 | 126,665.82 | 207,561 |
| 2022-10-19 | 139,500.00 | 140,500.00 | 136,000.00 | 138,000.00 | 124,856.31 | 96,273 |
| 2022-10-18 | 142,500.00 | 142,500.00 | 135,500.00 | 139,000.00 | 125,761.07 | 94,037 |
| 2022-10-17 | 136,000.00 | 140,000.00 | 135,000.00 | 139,000.00 | 125,761.07 | 121,970 |
| 2022-10-14 | 137,000.00 | 141,000.00 | 136,500.00 | 139,000.00 | 125,761.07 | 96,539 |
| 2022-10-13 | 136,500.00 | 138,000.00 | 134,000.00 | 135,000.00 | 122,142.04 | 76,322 |
| 2022-10-12 | 134,500.00 | 139,500.00 | 134,000.00 | 139,000.00 | 125,761.07 | 75,123 |
| 2022-10-11 | 143,000.00 | 143,000.00 | 133,500.00 | 136,000.00 | 123,046.80 | 160,987 |
| 2022-10-07 | 144,000.00 | 148,000.00 | 142,500.00 | 145,500.00 | 131,641.98 | 92,886 |
| 2022-10-06 | 146,000.00 | 148,500.00 | 143,500.00 | 147,000.00 | 132,999.12 | 94,065 |
| 2022-10-05 | 145,000.00 | 148,500.00 | 139,000.00 | 145,500.00 | 131,641.98 | 150,705 |
| 2022-10-04 | 141,500.00 | 146,000.00 | 139,500.00 | 142,500.00 | 128,927.71 | 104,374 |
| 2022-09-30 | 142,500.00 | 144,000.00 | 134,500.00 | 137,500.00 | 124,403.93 | 204,533 |
| 2022-09-29 | 145,000.00 | 147,000.00 | 142,000.00 | 143,000.00 | 129,380.09 | 102,860 |
| 2022-09-28 | 144,500.00 | 147,000.00 | 138,500.00 | 143,000.00 | 129,380.09 | 121,016 |
| 2022-09-27 | 147,000.00 | 150,000.00 | 142,500.00 | 146,000.00 | 132,094.36 | 94,469 |
| 2022-09-26 | 147,000.00 | 148,500.00 | 144,500.00 | 145,000.00 | 131,189.60 | 90,849 |
| 2022-09-23 | 155,000.00 | 155,000.00 | 147,500.00 | 150,000.00 | 135,713.38 | 102,108 |
| 2022-09-22 | 154,500.00 | 158,500.00 | 152,500.00 | 154,500.00 | 139,784.78 | 102,093 |
| 2022-09-21 | 154,000.00 | 156,000.00 | 151,500.00 | 154,000.00 | 139,332.41 | 76,930 |
| 2022-09-20 | 154,500.00 | 158,000.00 | 154,500.00 | 156,000.00 | 141,141.92 | 86,691 |
| 2022-09-19 | 153,500.00 | 156,000.00 | 150,500.00 | 151,000.00 | 136,618.14 | 101,427 |
| 2022-09-16 | 149,500.00 | 154,500.00 | 146,500.00 | 154,000.00 | 139,332.41 | 147,965 |
| 2022-09-15 | 149,500.00 | 153,500.00 | 147,500.00 | 150,500.00 | 136,165.76 | 114,357 |
| 2022-09-14 | 145,500.00 | 149,500.00 | 141,000.00 | 147,500.00 | 133,451.49 | 65,475 |
| 2022-09-13 | 148,000.00 | 153,000.00 | 148,000.00 | 151,000.00 | 136,618.14 | 124,859 |
| 2022-09-08 | 144,500.00 | 149,000.00 | 144,500.00 | 146,500.00 | 132,546.74 | 85,797 |
| 2022-09-07 | 144,000.00 | 146,500.00 | 142,000.00 | 143,500.00 | 129,832.47 | 81,311 |
| 2022-09-06 | 137,500.00 | 147,000.00 | 137,500.00 | 145,500.00 | 131,641.98 | 178,952 |
| 2022-09-05 | 139,000.00 | 139,000.00 | 135,500.00 | 136,000.00 | 123,046.80 | 76,575 |
| 2022-09-02 | 136,000.00 | 140,500.00 | 133,500.00 | 139,000.00 | 125,761.07 | 99,716 |
| 2022-09-01 | 139,500.00 | 141,000.00 | 135,000.00 | 135,000.00 | 122,142.04 | 159,557 |
| 2022-08-31 | 138,000.00 | 143,500.00 | 136,500.00 | 142,500.00 | 128,927.71 | 97,095 |
| 2022-08-30 | 137,000.00 | 141,000.00 | 135,000.00 | 140,000.00 | 126,665.82 | 89,113 |
| 2022-08-29 | 137,500.00 | 139,500.00 | 135,000.00 | 137,000.00 | 123,951.56 | 108,177 |
| 2022-08-26 | 146,000.00 | 147,000.00 | 142,500.00 | 143,000.00 | 129,380.09 | 77,992 |
| 2022-08-25 | 142,000.00 | 147,500.00 | 142,000.00 | 146,000.00 | 132,094.36 | 98,664 |
| 2022-08-24 | 144,500.00 | 146,000.00 | 138,500.00 | 143,000.00 | 129,380.09 | 112,716 |
| 2022-08-23 | 145,500.00 | 147,000.00 | 142,000.00 | 144,500.00 | 130,737.23 | 133,545 |
| 2022-08-22 | 149,500.00 | 150,500.00 | 146,500.00 | 147,500.00 | 133,451.49 | 81,086 |
| 2022-08-19 | 149,500.00 | 155,000.00 | 147,000.00 | 151,500.00 | 137,070.52 | 130,542 |
| 2022-08-18 | 149,000.00 | 150,500.00 | 145,500.00 | 149,000.00 | 134,808.63 | 78,302 |
| 2022-08-17 | 149,000.00 | 150,500.00 | 146,000.00 | 149,500.00 | 135,261.00 | 117,000 |
| 2022-08-16 | 149,000.00 | 149,500.00 | 143,500.00 | 147,500.00 | 133,451.49 | 164,556 |
| 2022-08-12 | 152,500.00 | 154,000.00 | 147,500.00 | 149,500.00 | 135,261.00 | 120,842 |
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.