F&F Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 66,800.00 | 67,800.00 | 66,000.00 | 66,900.00 | 66,900.00 | 115,652 |
| 2026-04-16 | 65,700.00 | 67,300.00 | 65,000.00 | 66,700.00 | 66,700.00 | 100,256 |
| 2026-04-15 | 65,000.00 | 65,900.00 | 63,700.00 | 65,200.00 | 65,200.00 | 73,255 |
| 2026-04-14 | 64,000.00 | 65,900.00 | 63,900.00 | 65,000.00 | 65,000.00 | 82,971 |
| 2026-04-13 | 65,500.00 | 66,200.00 | 63,000.00 | 63,400.00 | 63,400.00 | 72,740 |
| 2026-04-10 | 63,900.00 | 67,400.00 | 63,900.00 | 67,000.00 | 67,000.00 | 72,250 |
| 2026-04-09 | 62,900.00 | 64,500.00 | 62,400.00 | 64,500.00 | 64,500.00 | 71,830 |
| 2026-04-08 | 63,400.00 | 64,000.00 | 62,300.00 | 63,000.00 | 63,000.00 | 87,225 |
| 2026-04-07 | 60,600.00 | 61,300.00 | 60,200.00 | 61,100.00 | 61,100.00 | 63,191 |
| 2026-04-06 | 60,800.00 | 61,800.00 | 60,200.00 | 60,800.00 | 60,800.00 | 40,351 |
| 2026-04-03 | 61,000.00 | 62,100.00 | 60,600.00 | 61,100.00 | 61,100.00 | 41,247 |
| 2026-04-02 | 63,700.00 | 64,100.00 | 60,200.00 | 60,600.00 | 60,600.00 | 65,902 |
| 2026-04-01 | 63,800.00 | 64,100.00 | 62,000.00 | 63,700.00 | 63,700.00 | 57,668 |
| 2026-03-31 | 62,500.00 | 63,400.00 | 61,100.00 | 61,300.00 | 61,300.00 | 76,305 |
| 2026-03-30 | 63,000.00 | 64,100.00 | 62,600.00 | 63,400.00 | 63,400.00 | 66,461 |
| 2026-03-27 | 61,600.00 | 65,200.00 | 61,100.00 | 65,000.00 | 65,000.00 | 81,931 |
| 2026-03-26 | 63,400.00 | 63,400.00 | 61,300.00 | 62,300.00 | 62,300.00 | 64,345 |
| 2026-03-25 | 63,100.00 | 63,300.00 | 61,400.00 | 62,800.00 | 62,800.00 | 74,003 |
| 2026-03-24 | 62,400.00 | 62,500.00 | 59,700.00 | 61,600.00 | 61,600.00 | 93,183 |
| 2026-03-23 | 60,600.00 | 61,100.00 | 60,000.00 | 60,800.00 | 60,800.00 | 90,774 |
| 2026-03-20 | 60,700.00 | 62,900.00 | 60,600.00 | 62,700.00 | 62,700.00 | 128,179 |
| 2026-03-19 | 61,000.00 | 61,200.00 | 59,500.00 | 60,100.00 | 60,100.00 | 107,008 |
| 2026-03-18 | 62,800.00 | 62,900.00 | 61,700.00 | 62,100.00 | 62,100.00 | 85,283 |
| 2026-03-17 | 62,300.00 | 64,000.00 | 61,500.00 | 62,200.00 | 62,200.00 | 73,444 |
| 2026-03-16 | 63,200.00 | 63,200.00 | 61,600.00 | 61,700.00 | 61,700.00 | 78,043 |
| 2026-03-13 | 63,000.00 | 64,600.00 | 62,300.00 | 63,100.00 | 63,100.00 | 91,126 |
| 2026-03-12 | 63,800.00 | 65,300.00 | 62,900.00 | 65,300.00 | 65,300.00 | 120,025 |
| 2026-03-11 | 61,300.00 | 66,600.00 | 60,200.00 | 64,700.00 | 64,700.00 | 168,812 |
| 2026-03-10 | 61,600.00 | 61,700.00 | 59,100.00 | 60,300.00 | 60,300.00 | 116,829 |
| 2026-03-09 | 60,000.00 | 60,700.00 | 58,000.00 | 60,000.00 | 60,000.00 | 95,850 |
| 2026-03-06 | 62,700.00 | 63,700.00 | 61,400.00 | 62,800.00 | 62,800.00 | 112,184 |
| 2026-03-05 | 64,800.00 | 65,500.00 | 63,000.00 | 63,500.00 | 63,500.00 | 98,483 |
| 2026-03-04 | 68,200.00 | 68,600.00 | 61,600.00 | 62,400.00 | 62,400.00 | 127,051 |
| 2026-03-03 | 71,400.00 | 72,400.00 | 69,000.00 | 69,100.00 | 69,100.00 | 122,119 |
| 2026-02-27 | 71,800.00 | 73,200.00 | 70,700.00 | 70,700.00 | 70,700.00 | 141,760 |
| 2026-02-26 | 72,300.00 | 73,400.00 | 70,400.00 | 71,700.00 | 71,700.00 | 113,956 |
| 2026-02-25 | 70,900.00 | 73,600.00 | 70,000.00 | 72,300.00 | 72,300.00 | 149,003 |
| 2026-02-24 | 72,600.00 | 72,600.00 | 70,300.00 | 70,800.00 | 70,800.00 | 108,392 |
| 2026-02-23 | 70,600.00 | 72,900.00 | 69,900.00 | 72,800.00 | 72,800.00 | 128,384 |
| 2026-02-20 | 70,800.00 | 71,200.00 | 69,900.00 | 70,200.00 | 70,200.00 | 122,938 |
| 2026-02-19 | 70,600.00 | 71,200.00 | 69,500.00 | 71,000.00 | 71,000.00 | 97,731 |
| 2026-02-13 | 71,100.00 | 71,100.00 | 69,200.00 | 70,100.00 | 70,100.00 | 106,667 |
| 2026-02-12 | 72,800.00 | 73,400.00 | 70,300.00 | 71,900.00 | 71,900.00 | 264,260 |
| 2026-02-11 | 75,300.00 | 75,300.00 | 70,600.00 | 73,400.00 | 73,400.00 | 308,885 |
| 2026-02-10 | 75,200.00 | 78,400.00 | 74,500.00 | 77,500.00 | 77,500.00 | 140,444 |
| 2026-02-09 | 74,200.00 | 75,600.00 | 73,700.00 | 75,200.00 | 75,200.00 | 72,866 |
| 2026-02-06 | 72,600.00 | 73,500.00 | 70,700.00 | 73,000.00 | 73,000.00 | 57,055 |
| 2026-02-05 | 73,100.00 | 75,100.00 | 72,900.00 | 73,600.00 | 73,600.00 | 141,388 |
| 2026-02-04 | 70,700.00 | 73,600.00 | 70,400.00 | 72,500.00 | 72,500.00 | 114,079 |
| 2026-02-03 | 71,800.00 | 71,800.00 | 68,900.00 | 70,900.00 | 70,900.00 | 90,004 |
| 2026-02-02 | 74,300.00 | 74,300.00 | 70,200.00 | 70,800.00 | 70,800.00 | 124,130 |
| 2026-01-30 | 69,400.00 | 75,400.00 | 69,000.00 | 73,100.00 | 73,100.00 | 352,115 |
| 2026-01-29 | 68,900.00 | 70,300.00 | 67,500.00 | 69,400.00 | 69,400.00 | 88,405 |
| 2026-01-28 | 67,100.00 | 70,100.00 | 66,900.00 | 69,500.00 | 69,500.00 | 135,054 |
| 2026-01-27 | 67,000.00 | 67,700.00 | 66,000.00 | 66,700.00 | 66,700.00 | 81,136 |
| 2026-01-26 | 66,400.00 | 67,900.00 | 66,300.00 | 67,000.00 | 67,000.00 | 110,559 |
| 2026-01-23 | 66,400.00 | 66,800.00 | 65,700.00 | 66,400.00 | 66,400.00 | 60,941 |
| 2026-01-22 | 65,100.00 | 66,800.00 | 64,700.00 | 66,000.00 | 66,000.00 | 69,564 |
| 2026-01-21 | 65,300.00 | 66,300.00 | 64,200.00 | 65,700.00 | 65,700.00 | 78,706 |
| 2026-01-20 | 63,000.00 | 66,100.00 | 63,000.00 | 65,100.00 | 65,100.00 | 108,299 |
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.