F&F Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 78,600.00 | 78,700.00 | 76,000.00 | 77,100.00 | 74,244.44 | 54,474 |
| 2025-07-22 | 77,300.00 | 78,400.00 | 76,300.00 | 78,100.00 | 75,207.41 | 49,580 |
| 2025-07-21 | 78,300.00 | 79,900.00 | 75,000.00 | 77,900.00 | 75,014.81 | 69,129 |
| 2025-07-18 | 77,900.00 | 78,900.00 | 77,300.00 | 78,900.00 | 75,977.78 | 34,053 |
| 2025-07-17 | 78,700.00 | 78,700.00 | 77,100.00 | 78,500.00 | 75,592.59 | 31,283 |
| 2025-07-16 | 78,900.00 | 79,100.00 | 76,900.00 | 78,100.00 | 75,207.41 | 80,582 |
| 2025-07-15 | 79,700.00 | 80,900.00 | 78,500.00 | 78,900.00 | 75,977.78 | 76,949 |
| 2025-07-14 | 79,300.00 | 82,200.00 | 78,700.00 | 80,500.00 | 77,518.52 | 54,830 |
| 2025-07-11 | 80,700.00 | 81,600.00 | 79,400.00 | 79,600.00 | 76,651.85 | 59,569 |
| 2025-07-10 | 81,300.00 | 82,500.00 | 79,800.00 | 81,100.00 | 78,096.30 | 67,061 |
| 2025-07-09 | 80,000.00 | 82,100.00 | 79,900.00 | 81,800.00 | 78,770.37 | 84,761 |
| 2025-07-08 | 82,300.00 | 83,500.00 | 79,500.00 | 80,700.00 | 77,711.11 | 86,942 |
| 2025-07-07 | 81,500.00 | 82,900.00 | 80,300.00 | 82,700.00 | 79,637.04 | 49,655 |
| 2025-07-04 | 81,800.00 | 83,000.00 | 81,000.00 | 81,000.00 | 78,000.00 | 62,358 |
| 2025-07-03 | 82,500.00 | 83,300.00 | 80,600.00 | 82,300.00 | 79,251.85 | 86,670 |
| 2025-07-02 | 80,800.00 | 82,400.00 | 80,300.00 | 82,200.00 | 79,155.56 | 64,217 |
| 2025-07-01 | 79,000.00 | 81,900.00 | 78,600.00 | 81,200.00 | 78,192.59 | 104,347 |
| 2025-06-30 | 79,100.00 | 80,400.00 | 78,700.00 | 79,000.00 | 76,074.07 | 68,714 |
| 2025-06-27 | 80,300.00 | 80,300.00 | 78,200.00 | 79,100.00 | 76,170.37 | 48,616 |
| 2025-06-26 | 78,300.00 | 80,300.00 | 77,200.00 | 80,000.00 | 77,037.04 | 120,017 |
| 2025-06-25 | 78,200.00 | 79,200.00 | 75,600.00 | 77,800.00 | 74,918.52 | 82,788 |
| 2025-06-24 | 79,000.00 | 79,700.00 | 76,700.00 | 78,300.00 | 75,400.00 | 85,681 |
| 2025-06-23 | 78,100.00 | 79,000.00 | 77,300.00 | 78,000.00 | 75,111.11 | 64,615 |
| 2025-06-20 | 82,000.00 | 82,100.00 | 78,900.00 | 79,300.00 | 76,362.96 | 135,723 |
| 2025-06-19 | 77,100.00 | 81,900.00 | 76,600.00 | 80,900.00 | 77,903.70 | 150,497 |
| 2025-06-18 | 74,600.00 | 78,300.00 | 74,500.00 | 77,600.00 | 74,725.93 | 74,263 |
| 2025-06-17 | 74,900.00 | 76,300.00 | 74,300.00 | 76,100.00 | 73,281.48 | 62,313 |
| 2025-06-16 | 74,900.00 | 75,900.00 | 73,100.00 | 75,900.00 | 73,088.89 | 49,894 |
| 2025-06-13 | 77,100.00 | 77,200.00 | 72,900.00 | 74,600.00 | 71,837.04 | 120,734 |
| 2025-06-12 | 77,300.00 | 79,900.00 | 76,900.00 | 77,600.00 | 74,725.93 | 93,439 |
| 2025-06-11 | 77,800.00 | 78,400.00 | 76,700.00 | 77,800.00 | 74,918.52 | 59,598 |
| 2025-06-10 | 76,400.00 | 78,400.00 | 76,000.00 | 78,100.00 | 75,207.41 | 77,940 |
| 2025-06-09 | 76,500.00 | 77,500.00 | 74,700.00 | 76,300.00 | 73,474.07 | 81,862 |
| 2025-06-05 | 74,600.00 | 77,200.00 | 74,600.00 | 76,700.00 | 73,859.26 | 68,979 |
| 2025-06-04 | 74,300.00 | 75,800.00 | 74,300.00 | 75,100.00 | 72,318.52 | 60,699 |
| 2025-06-02 | 74,200.00 | 75,900.00 | 73,700.00 | 74,700.00 | 71,933.33 | 36,271 |
| 2025-05-30 | 74,700.00 | 77,300.00 | 74,400.00 | 75,500.00 | 72,703.70 | 74,003 |
| 2025-05-29 | 75,100.00 | 75,800.00 | 74,200.00 | 74,500.00 | 71,740.74 | 55,620 |
| 2025-05-28 | 75,900.00 | 76,600.00 | 73,900.00 | 74,600.00 | 71,837.04 | 90,407 |
| 2025-05-27 | 76,600.00 | 77,400.00 | 74,900.00 | 76,600.00 | 73,762.96 | 77,125 |
| 2025-05-26 | 76,600.00 | 78,000.00 | 74,000.00 | 76,900.00 | 74,051.85 | 112,671 |
| 2025-05-23 | 73,900.00 | 76,300.00 | 72,400.00 | 75,500.00 | 72,703.70 | 108,761 |
| 2025-05-22 | 67,600.00 | 75,800.00 | 67,400.00 | 73,100.00 | 70,392.59 | 287,973 |
| 2025-05-21 | 68,700.00 | 69,900.00 | 68,100.00 | 68,500.00 | 65,962.96 | 42,135 |
| 2025-05-20 | 69,400.00 | 69,800.00 | 68,200.00 | 68,700.00 | 66,155.56 | 37,512 |
| 2025-05-19 | 68,200.00 | 69,200.00 | 67,200.00 | 68,700.00 | 66,155.56 | 44,294 |
| 2025-05-16 | 69,500.00 | 69,600.00 | 68,100.00 | 68,800.00 | 66,251.85 | 33,731 |
| 2025-05-15 | 70,000.00 | 71,600.00 | 69,200.00 | 69,500.00 | 66,925.93 | 27,400 |
| 2025-05-14 | 70,800.00 | 72,000.00 | 69,700.00 | 70,900.00 | 68,274.07 | 51,089 |
| 2025-05-13 | 68,900.00 | 70,700.00 | 68,500.00 | 69,500.00 | 66,925.93 | 25,001 |
| 2025-05-12 | 68,600.00 | 69,900.00 | 68,000.00 | 69,700.00 | 67,118.52 | 23,451 |
| 2025-05-09 | 68,400.00 | 69,400.00 | 67,300.00 | 68,400.00 | 65,866.67 | 43,852 |
| 2025-05-08 | 69,500.00 | 70,900.00 | 68,000.00 | 68,500.00 | 65,962.96 | 73,898 |
| 2025-05-07 | 71,700.00 | 71,800.00 | 69,300.00 | 69,500.00 | 66,925.93 | 45,907 |
| 2025-05-02 | 70,200.00 | 71,600.00 | 69,400.00 | 71,000.00 | 68,370.37 | 64,592 |
| 2025-04-30 | 69,100.00 | 72,100.00 | 67,800.00 | 70,600.00 | 67,985.19 | 94,109 |
| 2025-04-29 | 70,000.00 | 70,900.00 | 69,600.00 | 70,700.00 | 68,081.48 | 63,230 |
| 2025-04-28 | 68,300.00 | 69,800.00 | 68,200.00 | 69,200.00 | 66,637.04 | 34,593 |
| 2025-04-25 | 69,300.00 | 69,500.00 | 68,200.00 | 69,000.00 | 66,444.44 | 39,917 |
| 2025-04-24 | 68,800.00 | 71,000.00 | 68,700.00 | 69,700.00 | 67,118.52 | 62,275 |
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.