F&F Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 67,000.00 | 69,800.00 | 66,500.00 | 69,300.00 | 66,733.33 | 77,181 |
| 2025-04-22 | 68,500.00 | 68,500.00 | 66,200.00 | 66,200.00 | 63,748.15 | 35,765 |
| 2025-04-21 | 67,600.00 | 69,000.00 | 67,300.00 | 68,900.00 | 66,348.15 | 40,754 |
| 2025-04-18 | 64,900.00 | 68,400.00 | 64,900.00 | 68,000.00 | 65,481.48 | 82,629 |
| 2025-04-17 | 64,000.00 | 65,700.00 | 63,100.00 | 65,000.00 | 62,592.59 | 48,452 |
| 2025-04-16 | 63,400.00 | 64,400.00 | 62,500.00 | 62,900.00 | 60,570.37 | 38,941 |
| 2025-04-15 | 62,200.00 | 64,200.00 | 61,700.00 | 63,400.00 | 61,051.85 | 41,561 |
| 2025-04-14 | 59,000.00 | 63,100.00 | 59,000.00 | 62,800.00 | 60,474.07 | 60,729 |
| 2025-04-11 | 58,500.00 | 60,000.00 | 57,200.00 | 59,400.00 | 57,200.00 | 52,385 |
| 2025-04-10 | 58,500.00 | 59,700.00 | 57,300.00 | 59,500.00 | 57,296.30 | 60,719 |
| 2025-04-09 | 58,600.00 | 59,700.00 | 56,200.00 | 57,200.00 | 55,081.48 | 63,505 |
| 2025-04-08 | 61,300.00 | 62,200.00 | 58,600.00 | 59,500.00 | 57,296.30 | 58,264 |
| 2025-04-07 | 60,200.00 | 62,300.00 | 59,400.00 | 60,900.00 | 58,644.44 | 78,700 |
| 2025-04-04 | 60,100.00 | 63,300.00 | 59,800.00 | 63,100.00 | 60,762.96 | 53,363 |
| 2025-04-03 | 60,400.00 | 62,000.00 | 59,500.00 | 61,200.00 | 58,933.33 | 54,034 |
| 2025-04-02 | 62,200.00 | 63,600.00 | 60,900.00 | 62,000.00 | 59,703.70 | 66,811 |
| 2025-04-01 | 63,200.00 | 64,100.00 | 62,100.00 | 62,200.00 | 59,896.30 | 68,328 |
| 2025-03-31 | 63,600.00 | 63,700.00 | 61,600.00 | 63,400.00 | 61,051.85 | 74,353 |
| 2025-03-28 | 65,400.00 | 65,800.00 | 63,100.00 | 63,800.00 | 61,437.04 | 40,369 |
| 2025-03-27 | 64,000.00 | 65,600.00 | 63,800.00 | 64,900.00 | 62,496.30 | 46,960 |
| 2025-03-26 | 65,000.00 | 66,300.00 | 64,400.00 | 64,500.00 | 62,111.11 | 54,957 |
| 2025-03-25 | 65,800.00 | 66,700.00 | 64,400.00 | 65,700.00 | 63,266.67 | 68,824 |
| 2025-03-24 | 65,500.00 | 68,000.00 | 64,800.00 | 66,400.00 | 63,940.74 | 65,631 |
| 2025-03-21 | 66,000.00 | 67,200.00 | 65,300.00 | 66,600.00 | 64,133.33 | 51,910 |
| 2025-03-20 | 66,500.00 | 67,800.00 | 65,300.00 | 66,500.00 | 64,037.04 | 42,135 |
| 2025-03-19 | 66,600.00 | 68,200.00 | 66,400.00 | 66,600.00 | 64,133.33 | 38,672 |
| 2025-03-18 | 67,400.00 | 67,800.00 | 66,400.00 | 66,600.00 | 64,133.33 | 36,562 |
| 2025-03-17 | 67,200.00 | 68,400.00 | 66,500.00 | 67,400.00 | 64,903.70 | 60,470 |
| 2025-03-14 | 68,600.00 | 68,600.00 | 66,400.00 | 67,200.00 | 64,711.11 | 81,981 |
| 2025-03-13 | 70,500.00 | 71,100.00 | 67,300.00 | 68,300.00 | 65,770.37 | 124,233 |
| 2025-03-12 | 71,200.00 | 72,400.00 | 70,300.00 | 70,900.00 | 68,274.07 | 45,365 |
| 2025-03-11 | 69,700.00 | 72,300.00 | 68,300.00 | 71,000.00 | 68,370.37 | 61,300 |
| 2025-03-10 | 72,400.00 | 73,000.00 | 70,500.00 | 71,500.00 | 68,851.85 | 46,297 |
| 2025-03-07 | 72,600.00 | 74,200.00 | 71,900.00 | 72,900.00 | 70,200.00 | 68,332 |
| 2025-03-06 | 72,300.00 | 74,100.00 | 71,800.00 | 72,600.00 | 69,911.11 | 55,018 |
| 2025-03-05 | 69,600.00 | 72,900.00 | 69,300.00 | 71,700.00 | 69,044.44 | 94,189 |
| 2025-03-04 | 70,500.00 | 71,500.00 | 68,200.00 | 68,900.00 | 66,348.15 | 80,220 |
| 2025-02-28 | 73,100.00 | 73,100.00 | 70,900.00 | 70,900.00 | 68,274.07 | 70,422 |
| 2025-02-27 | 72,400.00 | 73,600.00 | 71,600.00 | 73,500.00 | 70,777.78 | 54,103 |
| 2025-02-26 | 71,900.00 | 72,600.00 | 70,300.00 | 72,200.00 | 69,525.93 | 51,907 |
| 2025-02-25 | 72,300.00 | 73,100.00 | 71,100.00 | 71,600.00 | 68,948.15 | 46,673 |
| 2025-02-24 | 72,900.00 | 73,900.00 | 71,900.00 | 73,000.00 | 70,296.30 | 74,860 |
| 2025-02-21 | 73,600.00 | 74,100.00 | 72,500.00 | 73,500.00 | 70,777.78 | 55,957 |
| 2025-02-20 | 73,000.00 | 74,800.00 | 71,800.00 | 73,300.00 | 70,585.19 | 138,343 |
| 2025-02-19 | 73,800.00 | 73,800.00 | 71,700.00 | 71,700.00 | 69,044.44 | 92,288 |
| 2025-02-18 | 72,100.00 | 73,800.00 | 71,400.00 | 73,800.00 | 71,066.67 | 63,374 |
| 2025-02-17 | 71,000.00 | 73,800.00 | 70,800.00 | 73,100.00 | 70,392.59 | 125,595 |
| 2025-02-14 | 69,600.00 | 71,400.00 | 68,500.00 | 70,900.00 | 68,274.07 | 77,594 |
| 2025-02-13 | 67,500.00 | 70,400.00 | 67,000.00 | 69,700.00 | 67,118.52 | 113,567 |
| 2025-02-12 | 67,700.00 | 68,300.00 | 66,600.00 | 67,000.00 | 64,518.52 | 58,563 |
| 2025-02-11 | 68,700.00 | 69,300.00 | 67,300.00 | 67,700.00 | 65,192.59 | 50,997 |
| 2025-02-10 | 68,500.00 | 69,700.00 | 66,600.00 | 68,600.00 | 66,059.26 | 106,221 |
| 2025-02-07 | 66,300.00 | 68,600.00 | 65,800.00 | 67,000.00 | 64,518.52 | 78,036 |
| 2025-02-06 | 65,600.00 | 67,300.00 | 64,700.00 | 67,000.00 | 64,518.52 | 52,425 |
| 2025-02-05 | 62,500.00 | 65,600.00 | 62,500.00 | 65,000.00 | 62,592.59 | 87,952 |
| 2025-02-04 | 63,700.00 | 63,900.00 | 62,100.00 | 62,400.00 | 60,088.89 | 54,672 |
| 2025-02-03 | 63,200.00 | 63,700.00 | 62,000.00 | 63,100.00 | 60,762.96 | 46,882 |
| 2025-01-31 | 63,700.00 | 65,200.00 | 62,600.00 | 64,300.00 | 61,918.52 | 89,697 |
| 2025-01-24 | 62,700.00 | 63,800.00 | 62,000.00 | 62,500.00 | 60,185.19 | 35,617 |
| 2025-01-23 | 63,000.00 | 63,600.00 | 61,800.00 | 62,000.00 | 59,703.70 | 39,890 |
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.