F&F Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 63,000.00 | 66,100.00 | 63,000.00 | 65,100.00 | 65,100.00 | 108,299 |
| 2026-01-19 | 65,300.00 | 65,600.00 | 63,600.00 | 63,600.00 | 63,600.00 | 127,047 |
| 2026-01-16 | 66,500.00 | 67,600.00 | 65,100.00 | 65,900.00 | 65,900.00 | 159,308 |
| 2026-01-15 | 64,800.00 | 67,200.00 | 64,400.00 | 65,800.00 | 65,800.00 | 155,344 |
| 2026-01-14 | 63,600.00 | 65,000.00 | 62,800.00 | 64,800.00 | 64,800.00 | 97,573 |
| 2026-01-13 | 64,400.00 | 64,400.00 | 62,800.00 | 63,000.00 | 63,000.00 | 100,926 |
| 2026-01-12 | 63,800.00 | 63,900.00 | 61,400.00 | 63,600.00 | 63,600.00 | 93,266 |
| 2026-01-09 | 63,900.00 | 64,200.00 | 62,700.00 | 64,000.00 | 64,000.00 | 84,601 |
| 2026-01-08 | 65,000.00 | 65,600.00 | 63,000.00 | 63,800.00 | 63,800.00 | 143,130 |
| 2026-01-07 | 64,500.00 | 66,300.00 | 64,000.00 | 65,500.00 | 65,500.00 | 91,623 |
| 2026-01-06 | 65,500.00 | 65,800.00 | 64,100.00 | 64,500.00 | 64,500.00 | 96,464 |
| 2026-01-05 | 66,600.00 | 66,800.00 | 64,900.00 | 65,500.00 | 65,500.00 | 123,194 |
| 2026-01-02 | 69,100.00 | 69,100.00 | 65,900.00 | 66,300.00 | 66,300.00 | 90,666 |
| 2025-12-30 | 70,100.00 | 70,500.00 | 68,100.00 | 68,500.00 | 68,500.00 | 62,463 |
| 2025-12-29 | 71,500.00 | 72,100.00 | 69,600.00 | 70,000.00 | 70,000.00 | 139,939 |
| 2025-12-26 | 74,800.00 | 75,300.00 | 72,600.00 | 72,900.00 | 70,200.00 | 50,436 |
| 2025-12-24 | 75,200.00 | 75,700.00 | 74,100.00 | 74,800.00 | 72,029.63 | 108,319 |
| 2025-12-23 | 78,100.00 | 78,500.00 | 74,700.00 | 75,500.00 | 72,703.70 | 120,907 |
| 2025-12-22 | 79,100.00 | 79,600.00 | 76,600.00 | 78,200.00 | 75,303.70 | 75,956 |
| 2025-12-19 | 80,100.00 | 80,400.00 | 77,900.00 | 78,800.00 | 75,881.48 | 73,989 |
| 2025-12-18 | 79,700.00 | 82,000.00 | 78,100.00 | 79,500.00 | 76,555.56 | 88,980 |
| 2025-12-17 | 76,600.00 | 81,200.00 | 75,900.00 | 79,700.00 | 76,748.15 | 178,084 |
| 2025-12-16 | 74,600.00 | 79,100.00 | 72,500.00 | 76,700.00 | 73,859.26 | 259,770 |
| 2025-12-15 | 73,400.00 | 75,000.00 | 72,400.00 | 74,100.00 | 71,355.56 | 56,504 |
| 2025-12-12 | 73,100.00 | 73,500.00 | 72,200.00 | 73,300.00 | 70,585.19 | 50,834 |
| 2025-12-11 | 72,700.00 | 72,800.00 | 70,800.00 | 72,500.00 | 69,814.81 | 117,321 |
| 2025-12-10 | 72,400.00 | 72,700.00 | 71,100.00 | 72,000.00 | 69,333.33 | 70,640 |
| 2025-12-09 | 71,800.00 | 73,200.00 | 70,900.00 | 72,500.00 | 69,814.81 | 70,802 |
| 2025-12-08 | 73,000.00 | 73,300.00 | 71,300.00 | 72,600.00 | 69,911.11 | 56,576 |
| 2025-12-05 | 73,700.00 | 74,200.00 | 71,600.00 | 72,600.00 | 69,911.11 | 49,102 |
| 2025-12-04 | 73,400.00 | 74,500.00 | 72,300.00 | 74,400.00 | 71,644.44 | 64,509 |
| 2025-12-03 | 73,600.00 | 75,300.00 | 72,900.00 | 74,500.00 | 71,740.74 | 96,807 |
| 2025-12-02 | 71,900.00 | 75,000.00 | 70,500.00 | 74,400.00 | 71,644.44 | 135,563 |
| 2025-12-01 | 71,900.00 | 72,900.00 | 70,600.00 | 71,300.00 | 68,659.26 | 48,879 |
| 2025-11-28 | 71,700.00 | 73,400.00 | 70,100.00 | 72,600.00 | 69,911.11 | 118,252 |
| 2025-11-27 | 71,600.00 | 72,400.00 | 70,900.00 | 71,500.00 | 68,851.85 | 42,340 |
| 2025-11-26 | 72,200.00 | 73,000.00 | 70,200.00 | 71,800.00 | 69,140.74 | 111,356 |
| 2025-11-25 | 73,500.00 | 74,100.00 | 70,900.00 | 71,600.00 | 68,948.15 | 111,499 |
| 2025-11-24 | 77,400.00 | 79,600.00 | 72,800.00 | 72,900.00 | 70,200.00 | 128,765 |
| 2025-11-21 | 76,500.00 | 77,500.00 | 74,200.00 | 76,200.00 | 73,377.78 | 119,913 |
| 2025-11-20 | 74,000.00 | 78,400.00 | 73,000.00 | 77,700.00 | 74,822.22 | 151,935 |
| 2025-11-19 | 73,500.00 | 74,800.00 | 72,500.00 | 73,500.00 | 70,777.78 | 96,762 |
| 2025-11-18 | 73,900.00 | 75,300.00 | 72,500.00 | 72,800.00 | 70,103.70 | 74,638 |
| 2025-11-17 | 73,900.00 | 76,100.00 | 73,800.00 | 74,600.00 | 71,837.04 | 75,837 |
| 2025-11-14 | 73,800.00 | 76,500.00 | 73,500.00 | 75,200.00 | 72,414.81 | 126,703 |
| 2025-11-13 | 73,300.00 | 76,300.00 | 73,200.00 | 74,600.00 | 71,837.04 | 147,376 |
| 2025-11-12 | 70,900.00 | 74,800.00 | 70,300.00 | 74,100.00 | 71,355.56 | 208,912 |
| 2025-11-11 | 65,800.00 | 73,000.00 | 65,400.00 | 72,600.00 | 69,911.11 | 477,785 |
| 2025-11-10 | 61,800.00 | 64,200.00 | 61,200.00 | 63,700.00 | 61,340.74 | 96,194 |
| 2025-11-07 | 62,600.00 | 62,600.00 | 60,200.00 | 61,100.00 | 58,837.04 | 88,367 |
| 2025-11-06 | 60,400.00 | 62,300.00 | 59,800.00 | 61,900.00 | 59,607.41 | 78,975 |
| 2025-11-05 | 61,300.00 | 61,300.00 | 58,900.00 | 59,500.00 | 57,296.30 | 94,016 |
| 2025-11-04 | 59,500.00 | 61,000.00 | 59,000.00 | 60,700.00 | 58,451.85 | 78,512 |
| 2025-11-03 | 60,800.00 | 61,200.00 | 59,500.00 | 59,900.00 | 57,681.48 | 115,304 |
| 2025-10-31 | 62,300.00 | 62,700.00 | 60,900.00 | 61,300.00 | 59,029.63 | 56,196 |
| 2025-10-30 | 62,800.00 | 63,800.00 | 61,800.00 | 62,100.00 | 59,800.00 | 123,576 |
| 2025-10-29 | 65,500.00 | 65,500.00 | 63,000.00 | 63,400.00 | 61,051.85 | 81,225 |
| 2025-10-28 | 65,300.00 | 66,000.00 | 63,300.00 | 64,700.00 | 62,303.70 | 90,148 |
| 2025-10-27 | 65,000.00 | 66,000.00 | 64,100.00 | 65,100.00 | 62,688.89 | 97,502 |
| 2025-10-24 | 67,000.00 | 67,000.00 | 65,200.00 | 65,500.00 | 63,074.07 | 56,678 |
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.