F&F Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 132,000.00 | 135,000.00 | 130,500.00 | 131,500.00 | 118,975.40 | 105,918 |
| 2022-05-16 | 130,500.00 | 136,500.00 | 128,500.00 | 133,000.00 | 120,332.53 | 253,195 |
| 2022-05-13 | 123,000.00 | 128,000.00 | 122,500.00 | 126,000.00 | 113,999.24 | 141,486 |
| 2022-05-12 | 123,000.00 | 128,000.00 | 121,000.00 | 123,000.00 | 111,284.97 | 152,032 |
| 2022-05-11 | 124,500.00 | 126,500.00 | 121,000.00 | 125,000.00 | 113,094.49 | 129,123 |
| 2022-05-10 | 120,000.00 | 125,500.00 | 117,500.00 | 124,500.00 | 112,642.11 | 264,671 |
| 2022-05-09 | 129,500.00 | 130,500.00 | 117,000.00 | 125,000.00 | 113,094.49 | 452,622 |
| 2022-05-06 | 133,000.00 | 135,500.00 | 129,500.00 | 132,000.00 | 119,427.78 | 167,546 |
| 2022-05-04 | 140,000.00 | 140,500.00 | 135,000.00 | 136,000.00 | 123,046.80 | 101,156 |
| 2022-05-03 | 139,000.00 | 142,000.00 | 136,500.00 | 140,500.00 | 127,118.20 | 145,693 |
| 2022-05-02 | 139,500.00 | 144,500.00 | 136,000.00 | 141,500.00 | 128,022.96 | 206,858 |
| 2022-04-29 | 134,000.00 | 143,500.00 | 134,000.00 | 141,000.00 | 127,570.58 | 185,820 |
| 2022-04-28 | 136,500.00 | 137,500.00 | 132,000.00 | 134,000.00 | 121,237.29 | 117,022 |
| 2022-04-27 | 123,500.00 | 136,000.00 | 122,500.00 | 134,000.00 | 121,237.29 | 228,386 |
| 2022-04-26 | 127,000.00 | 131,500.00 | 126,000.00 | 128,000.00 | 115,808.75 | 227,209 |
| 2022-04-25 | 135,000.00 | 137,000.00 | 126,000.00 | 126,500.00 | 114,451.62 | 472,201 |
| 2022-04-22 | 143,000.00 | 144,500.00 | 137,000.00 | 140,000.00 | 126,665.82 | 144,088 |
| 2022-04-21 | 146,500.00 | 147,500.00 | 143,000.00 | 143,000.00 | 129,380.09 | 113,316 |
| 2022-04-20 | 149,500.00 | 149,500.00 | 146,500.00 | 147,000.00 | 132,999.12 | 94,622 |
| 2022-04-19 | 152,000.00 | 152,000.00 | 145,500.00 | 149,500.00 | 135,261.00 | 163,071 |
| 2022-04-18 | 150,000.00 | 156,000.00 | 147,000.00 | 152,000.00 | 137,522.89 | 138,413 |
| 2022-04-15 | 146,500.00 | 153,500.00 | 143,500.00 | 150,000.00 | 135,713.38 | 123,569 |
| 2022-04-14 | 149,500.00 | 151,500.00 | 146,000.00 | 146,500.00 | 132,546.74 | 122,035 |
| 2022-04-13 | 145,500.00 | 154,000.00 | 144,000.00 | 146,000.00 | 132,094.36 | 327,841 |
| 2022-04-07 | 731,000.01 | 776,000.01 | 731,000.01 | 770,000.01 | 139,332.41 | 235,670 |
| 2022-04-06 | 741,000.01 | 751,000.01 | 723,000.01 | 745,000.01 | 134,808.63 | 305,760 |
| 2022-04-05 | 775,000.01 | 775,000.01 | 738,000.01 | 750,000.01 | 135,713.38 | 287,420 |
| 2022-04-04 | 781,000.01 | 790,000.01 | 766,000.01 | 771,000.01 | 139,513.36 | 122,195 |
| 2022-04-01 | 743,000.01 | 783,000.01 | 743,000.01 | 780,000.01 | 141,141.92 | 232,430 |
| 2022-03-31 | 726,000.01 | 762,000.01 | 726,000.01 | 745,000.01 | 134,808.63 | 134,375 |
| 2022-03-30 | 746,000.01 | 746,000.01 | 730,000.01 | 730,000.01 | 132,094.36 | 95,615 |
| 2022-03-29 | 745,000.01 | 759,000.01 | 735,000.01 | 739,000.01 | 133,722.92 | 93,330 |
| 2022-03-28 | 761,000.01 | 761,000.01 | 714,000.01 | 750,000.01 | 135,713.38 | 162,735 |
| 2022-03-25 | 780,000.01 | 793,000.01 | 766,000.01 | 769,000.01 | 139,151.46 | 97,630 |
| 2022-03-24 | 759,000.01 | 777,000.01 | 748,000.01 | 773,000.01 | 139,875.26 | 77,685 |
| 2022-03-23 | 758,000.01 | 776,000.01 | 750,000.01 | 759,000.01 | 137,341.95 | 85,580 |
| 2022-03-22 | 731,000.01 | 768,000.01 | 724,000.01 | 762,000.01 | 137,884.80 | 117,245 |
| 2022-03-21 | 752,000.01 | 753,000.01 | 730,000.01 | 733,000.01 | 132,637.21 | 105,145 |
| 2022-03-18 | 707,000.01 | 757,000.01 | 707,000.01 | 748,000.01 | 135,351.48 | 278,735 |
| 2022-03-17 | 713,000.01 | 716,000.01 | 693,000.01 | 710,000.01 | 128,475.34 | 204,860 |
| 2022-03-16 | 699,000.01 | 702,000.01 | 676,000.01 | 695,000.01 | 125,761.07 | 254,880 |
| 2022-03-15 | 690,000.01 | 721,000.01 | 662,000.01 | 689,000.01 | 124,675.36 | 647,730 |
| 2022-03-14 | 802,000.01 | 803,000.01 | 699,000.01 | 705,000.01 | 127,570.58 | 749,200 |
| 2022-03-11 | 818,000.01 | 823,000.01 | 797,000.01 | 799,000.01 | 144,579.99 | 104,360 |
| 2022-03-10 | 828,000.01 | 837,000.01 | 808,000.01 | 815,000.01 | 147,475.21 | 100,085 |
| 2022-03-08 | 798,000.01 | 829,000.01 | 798,000.01 | 822,000.01 | 148,741.87 | 82,175 |
| 2022-03-07 | 825,000.01 | 833,000.01 | 806,000.01 | 820,000.01 | 148,379.97 | 125,275 |
| 2022-03-04 | 864,000.01 | 868,000.01 | 839,000.01 | 846,000.01 | 153,084.70 | 69,850 |
| 2022-03-03 | 874,000.01 | 874,000.01 | 855,000.01 | 864,000.01 | 156,341.82 | 76,100 |
| 2022-03-02 | 875,000.01 | 890,000.01 | 850,000.01 | 857,000.01 | 155,075.16 | 161,580 |
| 2022-02-28 | 847,000.01 | 890,000.01 | 842,000.01 | 890,000.01 | 161,046.55 | 130,655 |
| 2022-02-25 | 829,000.01 | 860,000.01 | 822,000.01 | 843,000.01 | 152,541.84 | 115,585 |
| 2022-02-24 | 829,000.01 | 840,000.01 | 806,000.01 | 818,000.01 | 148,018.07 | 80,390 |
| 2022-02-23 | 809,000.01 | 846,000.01 | 806,000.01 | 836,000.01 | 151,275.19 | 149,155 |
| 2022-02-22 | 818,000.01 | 823,000.01 | 796,000.01 | 806,000.01 | 145,846.65 | 192,525 |
| 2022-02-21 | 832,000.01 | 837,000.01 | 820,000.01 | 826,000.01 | 149,465.67 | 79,300 |
| 2022-02-18 | 830,000.01 | 847,000.01 | 821,000.01 | 843,000.01 | 152,541.84 | 119,260 |
| 2022-02-17 | 866,000.01 | 878,000.01 | 834,000.01 | 841,000.01 | 152,179.94 | 204,130 |
| 2022-02-16 | 905,000.01 | 905,000.01 | 845,000.01 | 863,000.01 | 156,160.87 | 331,075 |
| 2022-02-15 | 912,000.01 | 930,000.01 | 865,000.01 | 880,000.01 | 159,237.04 | 336,130 |
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.