F&F Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 65,300.00 | 67,600.00 | 64,500.00 | 66,100.00 | 63,651.85 | 90,144 |
| 2025-10-22 | 64,500.00 | 65,500.00 | 63,500.00 | 65,400.00 | 62,977.78 | 57,878 |
| 2025-10-21 | 64,400.00 | 64,900.00 | 63,400.00 | 64,000.00 | 61,629.63 | 100,726 |
| 2025-10-20 | 63,200.00 | 64,700.00 | 62,500.00 | 64,600.00 | 62,207.41 | 80,776 |
| 2025-10-17 | 64,000.00 | 64,600.00 | 62,700.00 | 63,000.00 | 60,666.67 | 109,309 |
| 2025-10-16 | 63,500.00 | 64,700.00 | 63,500.00 | 64,600.00 | 62,207.41 | 70,161 |
| 2025-10-15 | 62,800.00 | 64,700.00 | 62,800.00 | 64,400.00 | 62,014.81 | 70,299 |
| 2025-10-14 | 62,500.00 | 63,900.00 | 62,100.00 | 63,500.00 | 61,148.15 | 88,430 |
| 2025-10-13 | 61,600.00 | 64,200.00 | 61,500.00 | 63,400.00 | 61,051.85 | 50,455 |
| 2025-10-10 | 63,500.00 | 65,200.00 | 62,400.00 | 63,400.00 | 61,051.85 | 129,360 |
| 2025-10-02 | 64,700.00 | 65,700.00 | 64,400.00 | 64,700.00 | 62,303.70 | 80,307 |
| 2025-10-01 | 62,800.00 | 64,900.00 | 61,500.00 | 64,600.00 | 62,207.41 | 92,234 |
| 2025-09-30 | 63,300.00 | 64,000.00 | 62,200.00 | 62,700.00 | 60,377.78 | 49,400 |
| 2025-09-29 | 64,200.00 | 64,400.00 | 63,100.00 | 63,600.00 | 61,244.44 | 73,007 |
| 2025-09-26 | 64,700.00 | 65,500.00 | 62,800.00 | 63,600.00 | 61,244.44 | 58,628 |
| 2025-09-25 | 65,300.00 | 65,700.00 | 64,600.00 | 65,300.00 | 62,881.48 | 47,081 |
| 2025-09-24 | 66,200.00 | 66,500.00 | 64,800.00 | 65,900.00 | 63,459.26 | 28,451 |
| 2025-09-23 | 66,100.00 | 67,300.00 | 65,000.00 | 65,600.00 | 63,170.37 | 50,151 |
| 2025-09-22 | 68,000.00 | 68,000.00 | 66,100.00 | 66,700.00 | 64,229.63 | 42,979 |
| 2025-09-19 | 67,900.00 | 68,700.00 | 66,000.00 | 67,500.00 | 65,000.00 | 49,891 |
| 2025-09-18 | 68,400.00 | 69,100.00 | 67,900.00 | 68,700.00 | 66,155.56 | 45,337 |
| 2025-09-17 | 68,300.00 | 69,400.00 | 68,200.00 | 68,600.00 | 66,059.26 | 25,425 |
| 2025-09-16 | 69,000.00 | 69,800.00 | 68,800.00 | 68,900.00 | 66,348.15 | 31,720 |
| 2025-09-15 | 69,100.00 | 69,800.00 | 67,500.00 | 69,400.00 | 66,829.63 | 72,675 |
| 2025-09-12 | 68,900.00 | 70,000.00 | 67,900.00 | 69,700.00 | 67,118.52 | 88,202 |
| 2025-09-11 | 68,100.00 | 69,000.00 | 67,500.00 | 69,000.00 | 66,444.44 | 90,539 |
| 2025-09-10 | 68,300.00 | 68,900.00 | 67,500.00 | 68,100.00 | 65,577.78 | 55,912 |
| 2025-09-09 | 69,800.00 | 69,800.00 | 68,200.00 | 69,100.00 | 66,540.74 | 45,064 |
| 2025-09-08 | 69,300.00 | 71,000.00 | 68,000.00 | 68,800.00 | 66,251.85 | 38,550 |
| 2025-09-05 | 66,400.00 | 69,600.00 | 66,300.00 | 69,100.00 | 66,540.74 | 75,021 |
| 2025-09-04 | 65,300.00 | 67,000.00 | 65,300.00 | 66,900.00 | 64,422.22 | 24,753 |
| 2025-09-03 | 65,000.00 | 65,900.00 | 64,200.00 | 65,900.00 | 63,459.26 | 37,372 |
| 2025-09-02 | 64,700.00 | 65,900.00 | 62,700.00 | 65,400.00 | 62,977.78 | 41,735 |
| 2025-09-01 | 66,900.00 | 67,000.00 | 64,900.00 | 65,300.00 | 62,881.48 | 39,852 |
| 2025-08-29 | 68,000.00 | 68,000.00 | 65,900.00 | 66,500.00 | 64,037.04 | 46,643 |
| 2025-08-28 | 68,100.00 | 68,500.00 | 66,800.00 | 67,100.00 | 64,614.81 | 38,277 |
| 2025-08-27 | 68,000.00 | 68,800.00 | 67,400.00 | 68,000.00 | 65,481.48 | 45,385 |
| 2025-08-26 | 64,800.00 | 69,500.00 | 64,800.00 | 68,500.00 | 65,962.96 | 181,117 |
| 2025-08-25 | 64,900.00 | 66,000.00 | 63,700.00 | 65,400.00 | 62,977.78 | 61,682 |
| 2025-08-22 | 65,600.00 | 66,400.00 | 64,300.00 | 64,700.00 | 62,303.70 | 60,754 |
| 2025-08-21 | 64,300.00 | 65,900.00 | 63,400.00 | 65,600.00 | 63,170.37 | 123,504 |
| 2025-08-20 | 62,400.00 | 64,000.00 | 61,400.00 | 63,600.00 | 61,244.44 | 65,856 |
| 2025-08-19 | 62,000.00 | 62,700.00 | 61,000.00 | 61,800.00 | 59,511.11 | 30,684 |
| 2025-08-18 | 63,000.00 | 63,800.00 | 61,800.00 | 61,800.00 | 59,511.11 | 30,710 |
| 2025-08-14 | 63,200.00 | 64,000.00 | 62,600.00 | 62,900.00 | 60,570.37 | 44,772 |
| 2025-08-13 | 63,000.00 | 63,500.00 | 61,600.00 | 62,700.00 | 60,377.78 | 54,141 |
| 2025-08-12 | 63,300.00 | 64,000.00 | 62,200.00 | 62,800.00 | 60,474.07 | 36,835 |
| 2025-08-11 | 64,400.00 | 64,500.00 | 63,300.00 | 63,500.00 | 61,148.15 | 49,274 |
| 2025-08-08 | 65,300.00 | 65,600.00 | 64,300.00 | 64,400.00 | 62,014.81 | 50,492 |
| 2025-08-07 | 65,800.00 | 66,200.00 | 64,700.00 | 65,300.00 | 62,881.48 | 59,222 |
| 2025-08-06 | 64,500.00 | 66,400.00 | 64,300.00 | 65,700.00 | 63,266.67 | 102,383 |
| 2025-08-05 | 67,000.00 | 67,400.00 | 64,700.00 | 65,100.00 | 62,688.89 | 90,689 |
| 2025-08-04 | 66,700.00 | 67,600.00 | 65,200.00 | 66,600.00 | 64,133.33 | 47,185 |
| 2025-08-01 | 69,300.00 | 70,600.00 | 66,900.00 | 67,100.00 | 64,614.81 | 85,566 |
| 2025-07-31 | 69,300.00 | 71,900.00 | 69,300.00 | 69,900.00 | 67,311.11 | 51,834 |
| 2025-07-30 | 70,300.00 | 71,000.00 | 69,200.00 | 69,700.00 | 67,118.52 | 45,930 |
| 2025-07-29 | 70,000.00 | 70,800.00 | 69,500.00 | 70,300.00 | 67,696.30 | 33,939 |
| 2025-07-28 | 71,900.00 | 72,100.00 | 69,500.00 | 70,400.00 | 67,792.59 | 72,850 |
| 2025-07-25 | 74,500.00 | 75,000.00 | 70,000.00 | 71,800.00 | 69,140.74 | 239,404 |
| 2025-07-24 | 76,500.00 | 77,000.00 | 75,000.00 | 75,900.00 | 73,088.89 | 60,966 |
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.