F&F Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 154,000.00 | 156,500.00 | 150,000.00 | 152,500.00 | 137,975.27 | 146,612 |
| 2022-08-10 | 156,500.00 | 157,000.00 | 149,500.00 | 151,500.00 | 137,070.52 | 131,202 |
| 2022-08-09 | 150,500.00 | 156,500.00 | 149,000.00 | 156,000.00 | 141,141.92 | 107,493 |
| 2022-08-08 | 154,000.00 | 156,000.00 | 150,000.00 | 152,500.00 | 137,975.27 | 137,784 |
| 2022-08-05 | 157,000.00 | 159,500.00 | 155,500.00 | 156,000.00 | 141,141.92 | 89,464 |
| 2022-08-04 | 158,500.00 | 161,500.00 | 155,000.00 | 158,500.00 | 143,403.81 | 132,274 |
| 2022-08-03 | 160,000.00 | 164,000.00 | 156,500.00 | 158,500.00 | 143,403.81 | 157,570 |
| 2022-08-02 | 162,500.00 | 166,500.00 | 154,000.00 | 160,000.00 | 144,760.94 | 301,165 |
| 2022-08-01 | 148,500.00 | 160,000.00 | 148,000.00 | 160,000.00 | 144,760.94 | 277,780 |
| 2022-07-29 | 151,500.00 | 152,000.00 | 147,000.00 | 149,500.00 | 135,261.00 | 97,238 |
| 2022-07-28 | 149,500.00 | 154,500.00 | 148,000.00 | 150,500.00 | 136,165.76 | 124,508 |
| 2022-07-27 | 149,500.00 | 150,500.00 | 145,000.00 | 149,000.00 | 134,808.63 | 91,488 |
| 2022-07-26 | 146,000.00 | 150,000.00 | 144,000.00 | 149,000.00 | 134,808.63 | 128,296 |
| 2022-07-25 | 141,500.00 | 147,000.00 | 140,000.00 | 145,000.00 | 131,189.60 | 96,724 |
| 2022-07-22 | 142,000.00 | 145,000.00 | 140,500.00 | 142,000.00 | 128,475.34 | 76,430 |
| 2022-07-21 | 140,000.00 | 146,500.00 | 140,000.00 | 143,000.00 | 129,380.09 | 110,826 |
| 2022-07-20 | 141,500.00 | 144,500.00 | 139,000.00 | 140,000.00 | 126,665.82 | 86,060 |
| 2022-07-19 | 138,000.00 | 142,500.00 | 138,000.00 | 139,500.00 | 126,213.45 | 48,976 |
| 2022-07-18 | 140,500.00 | 142,000.00 | 137,000.00 | 139,000.00 | 125,761.07 | 61,299 |
| 2022-07-15 | 136,000.00 | 142,000.00 | 133,500.00 | 140,500.00 | 127,118.20 | 122,342 |
| 2022-07-14 | 136,000.00 | 140,000.00 | 135,500.00 | 136,000.00 | 123,046.80 | 73,186 |
| 2022-07-13 | 130,500.00 | 139,000.00 | 130,000.00 | 137,500.00 | 124,403.93 | 93,743 |
| 2022-07-12 | 133,000.00 | 135,000.00 | 128,000.00 | 129,500.00 | 117,165.89 | 76,939 |
| 2022-07-11 | 137,000.00 | 138,500.00 | 131,500.00 | 133,000.00 | 120,332.53 | 73,984 |
| 2022-07-08 | 140,000.00 | 142,000.00 | 136,500.00 | 138,000.00 | 124,856.31 | 61,154 |
| 2022-07-07 | 136,000.00 | 139,000.00 | 133,500.00 | 137,500.00 | 124,403.93 | 87,834 |
| 2022-07-06 | 134,000.00 | 140,000.00 | 132,500.00 | 133,000.00 | 120,332.53 | 68,601 |
| 2022-07-05 | 128,500.00 | 137,500.00 | 128,000.00 | 134,500.00 | 121,689.67 | 98,780 |
| 2022-07-04 | 126,500.00 | 132,000.00 | 125,000.00 | 129,000.00 | 116,713.51 | 113,044 |
| 2022-07-01 | 136,000.00 | 136,000.00 | 124,000.00 | 127,500.00 | 115,356.38 | 278,061 |
| 2022-06-30 | 143,500.00 | 144,500.00 | 132,500.00 | 134,500.00 | 121,689.67 | 242,397 |
| 2022-06-29 | 140,000.00 | 146,500.00 | 138,500.00 | 145,500.00 | 131,641.98 | 141,055 |
| 2022-06-28 | 140,000.00 | 142,000.00 | 136,000.00 | 141,000.00 | 127,570.58 | 93,861 |
| 2022-06-27 | 139,500.00 | 143,500.00 | 137,500.00 | 140,500.00 | 127,118.20 | 123,284 |
| 2022-06-24 | 135,000.00 | 138,500.00 | 133,500.00 | 137,500.00 | 124,403.93 | 61,106 |
| 2022-06-23 | 136,000.00 | 140,000.00 | 131,500.00 | 133,000.00 | 120,332.53 | 103,327 |
| 2022-06-22 | 141,000.00 | 141,000.00 | 132,500.00 | 134,500.00 | 121,689.67 | 129,560 |
| 2022-06-21 | 139,000.00 | 142,000.00 | 135,500.00 | 141,000.00 | 127,570.58 | 115,388 |
| 2022-06-20 | 137,500.00 | 139,000.00 | 133,000.00 | 136,500.00 | 123,499.18 | 96,659 |
| 2022-06-17 | 128,000.00 | 139,000.00 | 128,000.00 | 138,500.00 | 125,308.69 | 194,673 |
| 2022-06-16 | 129,000.00 | 136,000.00 | 128,500.00 | 131,500.00 | 118,975.40 | 149,792 |
| 2022-06-15 | 124,000.00 | 129,000.00 | 123,000.00 | 127,000.00 | 114,904.00 | 128,124 |
| 2022-06-14 | 123,000.00 | 127,500.00 | 121,000.00 | 126,000.00 | 113,999.24 | 131,322 |
| 2022-06-13 | 126,500.00 | 130,000.00 | 125,000.00 | 125,500.00 | 113,546.86 | 135,214 |
| 2022-06-10 | 130,500.00 | 132,500.00 | 128,000.00 | 130,500.00 | 118,070.64 | 247,175 |
| 2022-06-09 | 136,000.00 | 136,000.00 | 129,500.00 | 130,000.00 | 117,618.27 | 597,412 |
| 2022-06-08 | 137,500.00 | 140,500.00 | 136,000.00 | 137,000.00 | 123,951.56 | 102,533 |
| 2022-06-07 | 144,500.00 | 144,500.00 | 136,500.00 | 137,000.00 | 123,951.56 | 150,270 |
| 2022-06-03 | 148,500.00 | 148,500.00 | 143,500.00 | 145,500.00 | 131,641.98 | 92,347 |
| 2022-06-02 | 146,000.00 | 149,500.00 | 145,000.00 | 146,500.00 | 132,546.74 | 110,889 |
| 2022-05-31 | 143,500.00 | 146,500.00 | 143,000.00 | 146,000.00 | 132,094.36 | 225,294 |
| 2022-05-30 | 143,500.00 | 147,000.00 | 141,000.00 | 141,500.00 | 128,022.96 | 132,686 |
| 2022-05-27 | 143,000.00 | 143,000.00 | 138,000.00 | 141,000.00 | 127,570.58 | 97,963 |
| 2022-05-26 | 140,500.00 | 143,000.00 | 138,000.00 | 139,500.00 | 126,213.45 | 116,869 |
| 2022-05-25 | 140,500.00 | 144,000.00 | 134,000.00 | 140,000.00 | 126,665.82 | 191,196 |
| 2022-05-24 | 135,500.00 | 143,000.00 | 134,000.00 | 141,000.00 | 127,570.58 | 227,054 |
| 2022-05-23 | 135,500.00 | 137,000.00 | 131,500.00 | 135,500.00 | 122,594.42 | 159,083 |
| 2022-05-20 | 136,000.00 | 138,000.00 | 132,500.00 | 138,000.00 | 124,856.31 | 139,535 |
| 2022-05-19 | 139,500.00 | 140,500.00 | 134,500.00 | 136,000.00 | 123,046.80 | 180,881 |
| 2022-05-18 | 133,000.00 | 142,000.00 | 133,000.00 | 142,000.00 | 128,475.34 | 308,589 |
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.