F&F Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	909,000.01	927,000.01	885,000.01	889,000.01	159,931.32	199,090
2021-11-16	896,000.01	925,000.01	889,000.01	913,000.01	164,248.93	274,965
2021-11-15	921,000.01	935,000.01	891,000.01	897,000.01	161,370.52	247,425
2021-11-12	947,000.01	947,000.01	902,000.01	922,000.01	165,868.03	246,195
2021-11-11	928,000.01	940,000.01	897,000.01	937,000.01	168,566.53	286,200
2021-11-10	964,000.01	965,000.01	905,000.01	936,000.01	168,386.63	241,575
2021-11-09	957,000.01	976,000.01	948,000.01	969,000.01	174,323.34	184,400
2021-11-08	959,000.01	962,000.01	941,000.01	957,000.01	172,164.54	133,675
2021-11-05	958,000.01	965,000.01	934,000.01	945,000.01	170,005.74	342,465
2021-11-04	866,000.01	902,000.01	859,000.01	892,000.01	160,471.02	191,450
2021-11-03	887,000.01	888,000.01	859,000.01	863,000.01	155,253.92	102,415
2021-11-02	882,000.01	904,000.01	870,000.01	887,000.01	159,571.52	139,645
2021-11-01	865,000.01	883,000.01	863,000.01	882,000.01	158,672.02	117,860
2021-10-29	876,000.01	883,000.01	865,000.01	868,000.01	156,153.42	104,625
2021-10-28	861,000.01	879,000.01	858,000.01	873,000.01	157,052.92	136,395
2021-10-27	852,000.01	868,000.01	840,000.01	861,000.01	154,894.11	121,005
2021-10-26	860,000.01	864,000.01	850,000.01	858,000.01	154,354.41	95,825
2021-10-25	883,000.01	886,000.01	853,000.01	860,000.01	154,714.21	113,730
2021-10-22	886,000.01	908,000.01	874,000.01	880,000.01	158,312.22	175,275
2021-10-21	856,000.01	896,000.01	855,000.01	881,000.01	158,492.12	208,895

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.