F&F Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 78,200.00 | 81,400.00 | 77,700.00 | 79,000.00 | 79,000.00 | 39,871 |
| 2026-07-15 | 77,300.00 | 80,100.00 | 77,000.00 | 78,500.00 | 78,500.00 | 72,552 |
| 2026-07-14 | 80,900.00 | 82,000.00 | 77,000.00 | 77,300.00 | 77,300.00 | 58,041 |
| 2026-07-13 | 77,700.00 | 82,700.00 | 77,000.00 | 79,900.00 | 79,900.00 | 61,553 |
| 2026-07-10 | 79,500.00 | 80,000.00 | 77,400.00 | 77,600.00 | 77,600.00 | 91,583 |
| 2026-07-09 | 78,700.00 | 79,900.00 | 76,000.00 | 78,500.00 | 78,500.00 | 101,527 |
| 2026-07-08 | 81,300.00 | 81,700.00 | 74,000.00 | 80,200.00 | 80,200.00 | 97,504 |
| 2026-07-07 | 79,000.00 | 83,300.00 | 78,800.00 | 82,800.00 | 82,800.00 | 81,942 |
| 2026-07-06 | 78,400.00 | 82,100.00 | 77,200.00 | 79,000.00 | 79,000.00 | 34,135 |
| 2026-07-03 | 81,500.00 | 81,600.00 | 75,400.00 | 79,100.00 | 79,100.00 | 50,106 |
| 2026-07-02 | 78,800.00 | 82,600.00 | 76,000.00 | 79,900.00 | 79,900.00 | 104,338 |
| 2026-07-01 | 79,200.00 | 80,600.00 | 75,800.00 | 77,400.00 | 77,400.00 | 48,895 |
| 2026-06-30 | 78,800.00 | 81,100.00 | 76,500.00 | 77,200.00 | 77,200.00 | 49,962 |
| 2026-06-29 | 74,200.00 | 78,800.00 | 73,100.00 | 78,100.00 | 78,100.00 | 55,914 |
| 2026-06-26 | 74,400.00 | 75,500.00 | 70,800.00 | 73,500.00 | 73,500.00 | 87,040 |
| 2026-06-25 | 74,100.00 | 76,500.00 | 73,500.00 | 74,300.00 | 74,300.00 | 81,791 |
| 2026-06-24 | 74,100.00 | 74,400.00 | 71,000.00 | 73,500.00 | 73,500.00 | 95,747 |
| 2026-06-23 | 74,600.00 | 76,800.00 | 71,500.00 | 73,200.00 | 73,200.00 | 125,015 |
| 2026-06-22 | 81,900.00 | 81,900.00 | 75,000.00 | 75,300.00 | 75,300.00 | 151,249 |
| 2026-06-19 | 80,000.00 | 83,200.00 | 78,300.00 | 81,300.00 | 81,300.00 | 129,760 |
| 2026-06-18 | 81,500.00 | 84,600.00 | 80,000.00 | 80,400.00 | 80,400.00 | 102,841 |
| 2026-06-17 | 80,300.00 | 84,000.00 | 80,200.00 | 83,000.00 | 83,000.00 | 113,637 |
| 2026-06-16 | 80,900.00 | 83,800.00 | 79,000.00 | 80,100.00 | 80,100.00 | 78,243 |
| 2026-06-15 | 86,700.00 | 86,700.00 | 80,700.00 | 81,700.00 | 81,700.00 | 114,623 |
| 2026-06-12 | 82,400.00 | 87,500.00 | 81,200.00 | 85,900.00 | 85,900.00 | 182,307 |
| 2026-06-11 | 78,200.00 | 84,800.00 | 77,300.00 | 83,200.00 | 83,200.00 | 287,592 |
| 2026-06-10 | 73,100.00 | 89,000.00 | 73,100.00 | 79,000.00 | 79,000.00 | 177,694 |
| 2026-06-09 | 71,600.00 | 76,300.00 | 71,600.00 | 74,600.00 | 74,600.00 | 76,971 |
| 2026-06-08 | 71,200.00 | 73,500.00 | 70,000.00 | 70,600.00 | 70,600.00 | 108,425 |
| 2026-06-05 | 71,700.00 | 74,600.00 | 70,900.00 | 73,700.00 | 73,700.00 | 122,773 |
| 2026-06-04 | 71,400.00 | 74,300.00 | 68,800.00 | 71,700.00 | 71,700.00 | 90,874 |
| 2026-06-02 | 71,300.00 | 71,900.00 | 69,100.00 | 71,100.00 | 71,100.00 | 77,894 |
| 2026-06-01 | 73,000.00 | 73,000.00 | 69,700.00 | 71,300.00 | 71,300.00 | 146,282 |
| 2026-05-29 | 75,000.00 | 75,300.00 | 70,100.00 | 72,900.00 | 72,900.00 | 116,679 |
| 2026-05-28 | 74,400.00 | 75,200.00 | 71,000.00 | 73,200.00 | 73,200.00 | 82,530 |
| 2026-05-27 | 73,500.00 | 74,400.00 | 71,500.00 | 74,400.00 | 74,400.00 | 111,682 |
| 2026-05-26 | 79,000.00 | 80,000.00 | 73,200.00 | 73,500.00 | 73,500.00 | 129,950 |
| 2026-05-22 | 78,200.00 | 78,800.00 | 75,400.00 | 78,000.00 | 78,000.00 | 62,898 |
| 2026-05-21 | 77,200.00 | 79,900.00 | 74,900.00 | 77,400.00 | 77,400.00 | 100,287 |
| 2026-05-20 | 80,200.00 | 80,300.00 | 75,300.00 | 76,800.00 | 76,800.00 | 78,995 |
| 2026-05-19 | 81,400.00 | 81,500.00 | 76,500.00 | 79,000.00 | 79,000.00 | 132,769 |
| 2026-05-18 | 83,900.00 | 83,900.00 | 80,100.00 | 81,500.00 | 81,500.00 | 56,874 |
| 2026-05-15 | 84,400.00 | 86,900.00 | 82,500.00 | 84,200.00 | 84,200.00 | 108,633 |
| 2026-05-14 | 81,000.00 | 84,600.00 | 80,000.00 | 83,600.00 | 83,600.00 | 106,163 |
| 2026-05-13 | 84,000.00 | 85,100.00 | 81,100.00 | 82,100.00 | 82,100.00 | 75,061 |
| 2026-05-12 | 86,200.00 | 88,200.00 | 81,000.00 | 83,500.00 | 83,500.00 | 141,117 |
| 2026-05-11 | 82,400.00 | 86,600.00 | 82,400.00 | 86,100.00 | 86,100.00 | 129,523 |
| 2026-05-08 | 80,400.00 | 86,400.00 | 80,300.00 | 83,100.00 | 83,100.00 | 210,752 |
| 2026-05-07 | 77,700.00 | 81,100.00 | 76,600.00 | 80,400.00 | 80,400.00 | 167,835 |
| 2026-05-06 | 75,500.00 | 80,200.00 | 73,400.00 | 78,500.00 | 78,500.00 | 183,521 |
| 2026-05-04 | 74,000.00 | 80,450.00 | 72,700.00 | 76,600.00 | 76,600.00 | 424,940 |
| 2026-04-30 | 67,900.00 | 68,200.00 | 66,300.00 | 66,900.00 | 66,900.00 | 59,447 |
| 2026-04-29 | 67,000.00 | 68,300.00 | 65,500.00 | 67,600.00 | 67,600.00 | 95,696 |
| 2026-04-28 | 66,800.00 | 67,800.00 | 66,200.00 | 67,000.00 | 67,000.00 | 62,050 |
| 2026-04-27 | 66,800.00 | 68,100.00 | 66,600.00 | 66,600.00 | 66,600.00 | 66,599 |
| 2026-04-24 | 66,900.00 | 68,200.00 | 66,100.00 | 66,500.00 | 66,500.00 | 70,549 |
| 2026-04-23 | 68,500.00 | 68,500.00 | 66,000.00 | 67,200.00 | 67,200.00 | 64,622 |
| 2026-04-22 | 67,100.00 | 67,500.00 | 66,000.00 | 67,000.00 | 67,000.00 | 62,054 |
| 2026-04-21 | 67,300.00 | 67,900.00 | 66,400.00 | 67,700.00 | 67,700.00 | 57,260 |
| 2026-04-20 | 67,100.00 | 68,600.00 | 66,900.00 | 67,100.00 | 67,100.00 | 58,394 |
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.