F&F Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	890,000.01	920,000.01	890,000.01	912,000.01	165,027.48	173,600
2022-02-11	884,000.01	914,000.01	874,000.01	908,000.01	164,303.67	154,775
2022-02-10	904,000.01	911,000.01	882,000.01	891,000.01	161,227.50	105,225
2022-02-09	871,000.01	908,000.01	871,000.01	891,000.01	161,227.50	194,275
2022-02-08	832,000.01	869,000.01	832,000.01	869,000.01	157,246.58	113,105
2022-02-07	845,000.01	848,000.01	830,000.01	832,000.01	150,551.38	90,380
2022-02-04	820,000.01	843,000.01	806,000.01	842,000.01	152,360.89	111,850
2022-02-03	843,000.01	858,000.01	824,000.01	826,000.01	149,465.67	116,295
2022-01-28	793,000.01	818,000.01	770,000.01	818,000.01	148,018.07	127,570
2022-01-27	814,000.01	820,000.01	785,000.01	787,000.01	142,408.58	191,885
2022-01-26	828,000.01	833,000.01	790,000.01	822,000.01	148,741.87	204,025
2022-01-25	841,000.01	854,000.01	813,000.01	824,000.01	149,103.77	189,345
2022-01-24	875,000.01	875,000.01	818,000.01	839,000.01	151,818.04	242,400
2022-01-21	891,000.01	895,000.01	872,000.01	878,000.01	158,875.14	91,630
2022-01-20	886,000.01	899,000.01	869,000.01	899,000.01	162,675.11	73,915
2022-01-19	874,000.01	889,000.01	871,000.01	878,000.01	158,875.14	65,110
2022-01-18	887,000.01	906,000.01	879,000.01	885,000.01	160,141.79	110,650
2022-01-17	908,000.01	908,000.01	878,000.01	878,000.01	158,875.14	79,195
2022-01-14	900,000.01	911,000.01	893,000.01	908,000.01	164,303.67	74,340
2022-01-13	910,000.01	925,000.01	897,000.01	908,000.01	164,303.67	143,770
2022-01-12	881,000.01	897,000.01	880,000.01	887,000.01	160,503.70	90,265
2022-01-11	872,000.01	885,000.01	865,000.01	881,000.01	159,417.99	138,845
2022-01-10	882,000.01	891,000.01	855,000.01	866,000.01	156,703.72	246,940
2022-01-07	875,000.01	920,000.01	874,000.01	908,000.01	164,303.67	162,880
2022-01-06	890,000.01	896,000.01	873,000.01	873,000.01	157,970.38	227,375
2022-01-05	914,000.01	914,000.01	892,000.01	909,000.01	164,484.62	154,100
2022-01-04	941,000.01	942,000.01	903,000.01	919,000.01	166,294.13	218,875
2022-01-03	945,000.01	950,000.01	927,000.01	945,000.01	170,998.87	207,470
2021-12-30	973,000.01	973,000.01	945,000.01	945,000.01	170,998.87	166,595
2021-12-29	957,000.01	998,000.02	957,000.01	979,000.01	177,151.21	370,760
2021-12-28	901,000.01	949,000.01	892,000.01	947,000.01	170,365.54	390,090
2021-12-27	890,000.01	905,000.01	878,000.01	895,000.01	161,010.72	211,310
2021-12-24	886,000.01	886,000.01	822,000.01	880,000.01	158,312.22	265,985
2021-12-23	888,000.01	897,000.01	879,000.01	880,000.01	158,312.22	246,965
2021-12-22	893,000.01	894,000.01	877,000.01	885,000.01	159,211.72	181,285
2021-12-21	894,000.01	899,000.01	882,000.01	885,000.01	159,211.72	151,930
2021-12-20	899,000.01	905,000.01	880,000.01	899,000.01	161,730.32	180,700
2021-12-17	885,000.01	907,000.01	868,000.01	907,000.01	163,169.53	344,485
2021-12-16	873,000.01	908,000.01	865,000.01	890,000.01	160,111.22	232,195
2021-12-15	865,000.01	875,000.01	858,000.01	870,000.01	156,513.22	91,750
2021-12-14	863,000.01	877,000.01	855,000.01	865,000.01	155,613.72	93,065
2021-12-13	874,000.01	877,000.01	861,000.01	863,000.01	155,253.92	84,590
2021-12-10	869,000.01	894,000.01	868,000.01	869,000.01	156,333.32	82,655
2021-12-09	880,000.01	893,000.01	871,000.01	879,000.01	158,132.32	84,635
2021-12-08	879,000.01	891,000.01	869,000.01	874,000.01	157,232.82	109,380
2021-12-07	876,000.01	890,000.01	864,000.01	871,000.01	156,693.12	159,590
2021-12-06	896,000.01	896,000.01	861,000.01	881,000.01	158,492.12	179,820
2021-12-03	833,000.01	909,000.01	829,000.01	900,000.01	161,910.22	342,855
2021-12-02	823,000.01	839,000.01	765,000.01	839,000.01	150,936.31	305,800
2021-12-01	850,000.01	850,000.01	792,000.01	825,000.01	148,417.71	246,500
2021-11-30	844,000.01	881,000.01	783,000.01	830,000.01	149,317.21	1,863,770
2021-11-29	826,000.01	860,000.01	819,000.01	840,000.01	151,116.21	254,725
2021-11-26	874,000.01	882,000.01	841,000.01	845,000.01	152,015.71	299,415
2021-11-25	889,000.01	892,000.01	865,000.01	865,000.01	155,613.72	190,670
2021-11-24	881,000.01	897,000.01	876,000.01	893,000.01	160,650.92	188,300
2021-11-23	865,000.01	889,000.01	865,000.01	888,000.01	159,751.42	105,505
2021-11-22	903,000.01	909,000.01	879,000.01	881,000.01	158,492.12	147,635
2021-11-19	900,000.01	901,000.01	880,000.01	895,000.01	161,010.72	133,585
2021-11-18	889,000.01	903,000.01	885,000.01	898,000.01	161,550.42	139,640
2021-11-17	909,000.01	927,000.01	885,000.01	889,000.01	159,931.32	199,090

← NewerPage 20 of 21 · 1,224 trading daysOlder →

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.