F&F Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 64,100.00 | 64,100.00 | 61,500.00 | 62,100.00 | 59,800.00 | 66,168 |
| 2025-01-21 | 63,100.00 | 63,800.00 | 62,300.00 | 63,300.00 | 60,955.56 | 40,578 |
| 2025-01-20 | 63,000.00 | 64,300.00 | 62,200.00 | 62,600.00 | 60,281.48 | 38,748 |
| 2025-01-17 | 61,800.00 | 64,100.00 | 61,800.00 | 62,900.00 | 60,570.37 | 74,331 |
| 2025-01-16 | 62,000.00 | 63,200.00 | 61,700.00 | 62,300.00 | 59,992.59 | 43,808 |
| 2025-01-15 | 59,700.00 | 62,800.00 | 59,700.00 | 62,200.00 | 59,896.30 | 88,739 |
| 2025-01-14 | 60,100.00 | 61,000.00 | 59,300.00 | 60,400.00 | 58,162.96 | 52,147 |
| 2025-01-13 | 57,200.00 | 60,500.00 | 57,000.00 | 60,400.00 | 58,162.96 | 76,325 |
| 2025-01-10 | 58,400.00 | 59,200.00 | 57,300.00 | 57,600.00 | 55,466.67 | 73,054 |
| 2025-01-09 | 59,500.00 | 60,300.00 | 58,800.00 | 58,900.00 | 56,718.52 | 87,818 |
| 2025-01-08 | 60,300.00 | 61,300.00 | 59,800.00 | 60,000.00 | 57,777.78 | 36,762 |
| 2025-01-07 | 61,100.00 | 61,700.00 | 60,300.00 | 60,900.00 | 58,644.44 | 50,095 |
| 2025-01-06 | 59,000.00 | 61,900.00 | 58,400.00 | 61,100.00 | 58,837.04 | 117,721 |
| 2025-01-03 | 55,600.00 | 60,000.00 | 55,600.00 | 59,400.00 | 57,200.00 | 162,438 |
| 2025-01-02 | 54,300.00 | 57,500.00 | 54,000.00 | 56,200.00 | 54,118.52 | 110,577 |
| 2024-12-30 | 53,900.00 | 55,100.00 | 52,700.00 | 54,300.00 | 52,288.89 | 72,594 |
| 2024-12-27 | 53,100.00 | 54,500.00 | 53,000.00 | 53,600.00 | 51,614.81 | 104,857 |
| 2024-12-26 | 53,700.00 | 54,300.00 | 52,100.00 | 54,000.00 | 50,362.96 | 140,822 |
| 2024-12-24 | 55,300.00 | 56,200.00 | 53,000.00 | 53,700.00 | 50,083.17 | 97,916 |
| 2024-12-23 | 54,600.00 | 55,100.00 | 53,500.00 | 54,900.00 | 51,202.35 | 73,170 |
| 2024-12-20 | 53,700.00 | 54,600.00 | 53,200.00 | 54,600.00 | 50,922.55 | 71,821 |
| 2024-12-19 | 53,500.00 | 55,000.00 | 52,900.00 | 54,000.00 | 50,362.96 | 62,298 |
| 2024-12-18 | 53,500.00 | 55,300.00 | 53,400.00 | 54,800.00 | 51,109.08 | 77,062 |
| 2024-12-17 | 52,600.00 | 54,300.00 | 52,400.00 | 53,500.00 | 49,896.64 | 74,640 |
| 2024-12-16 | 54,300.00 | 54,800.00 | 52,200.00 | 52,600.00 | 49,057.26 | 80,131 |
| 2024-12-13 | 52,900.00 | 55,000.00 | 52,800.00 | 54,000.00 | 50,362.96 | 79,144 |
| 2024-12-12 | 53,400.00 | 54,200.00 | 52,500.00 | 52,700.00 | 49,150.52 | 130,356 |
| 2024-12-11 | 53,400.00 | 54,400.00 | 52,900.00 | 53,400.00 | 49,803.37 | 69,902 |
| 2024-12-10 | 48,850.00 | 53,500.00 | 48,850.00 | 53,300.00 | 49,710.11 | 141,900 |
| 2024-12-09 | 50,500.00 | 50,500.00 | 47,250.00 | 47,300.00 | 44,114.23 | 111,560 |
| 2024-12-06 | 50,400.00 | 51,200.00 | 49,050.00 | 50,500.00 | 47,098.70 | 62,471 |
| 2024-12-05 | 51,400.00 | 52,200.00 | 50,600.00 | 50,800.00 | 47,378.49 | 52,363 |
| 2024-12-04 | 51,500.00 | 52,200.00 | 50,500.00 | 51,400.00 | 47,938.08 | 79,422 |
| 2024-12-03 | 51,300.00 | 53,400.00 | 51,300.00 | 52,500.00 | 48,963.99 | 83,339 |
| 2024-12-02 | 54,000.00 | 54,000.00 | 50,500.00 | 50,700.00 | 47,285.23 | 120,618 |
| 2024-11-29 | 52,700.00 | 53,500.00 | 51,300.00 | 53,500.00 | 49,896.64 | 109,406 |
| 2024-11-28 | 52,700.00 | 53,100.00 | 51,200.00 | 52,700.00 | 49,150.52 | 81,929 |
| 2024-11-27 | 51,300.00 | 52,800.00 | 51,300.00 | 52,300.00 | 48,777.46 | 62,934 |
| 2024-11-26 | 50,800.00 | 51,500.00 | 50,700.00 | 51,300.00 | 47,844.81 | 50,783 |
| 2024-11-25 | 51,700.00 | 52,000.00 | 50,700.00 | 50,900.00 | 47,471.76 | 70,453 |
| 2024-11-22 | 50,400.00 | 51,600.00 | 50,400.00 | 51,000.00 | 47,565.02 | 44,711 |
| 2024-11-21 | 50,300.00 | 51,300.00 | 49,300.00 | 50,400.00 | 47,005.43 | 75,670 |
| 2024-11-20 | 51,200.00 | 51,500.00 | 50,300.00 | 50,500.00 | 47,098.70 | 60,564 |
| 2024-11-19 | 51,400.00 | 52,100.00 | 50,600.00 | 51,200.00 | 47,751.55 | 70,712 |
| 2024-11-18 | 51,400.00 | 53,300.00 | 51,100.00 | 51,900.00 | 48,404.40 | 65,316 |
| 2024-11-15 | 50,100.00 | 52,300.00 | 50,000.00 | 51,400.00 | 47,938.08 | 72,492 |
| 2024-11-14 | 51,600.00 | 52,100.00 | 50,400.00 | 50,800.00 | 47,378.49 | 95,738 |
| 2024-11-13 | 51,300.00 | 52,400.00 | 51,000.00 | 51,100.00 | 47,658.29 | 91,118 |
| 2024-11-12 | 51,900.00 | 53,300.00 | 51,500.00 | 52,300.00 | 48,777.46 | 106,231 |
| 2024-11-11 | 57,000.00 | 58,100.00 | 52,600.00 | 52,800.00 | 49,243.79 | 277,566 |
| 2024-11-08 | 61,500.00 | 62,600.00 | 58,800.00 | 58,800.00 | 54,839.67 | 89,069 |
| 2024-11-07 | 61,000.00 | 62,700.00 | 59,700.00 | 61,000.00 | 56,891.50 | 101,076 |
| 2024-11-06 | 63,100.00 | 63,700.00 | 61,000.00 | 61,700.00 | 57,544.35 | 105,738 |
| 2024-11-05 | 63,200.00 | 64,200.00 | 62,600.00 | 63,400.00 | 59,129.85 | 43,341 |
| 2024-11-04 | 61,500.00 | 64,000.00 | 61,400.00 | 63,900.00 | 59,596.17 | 127,499 |
| 2024-11-01 | 61,800.00 | 62,700.00 | 61,300.00 | 61,500.00 | 57,357.82 | 53,114 |
| 2024-10-31 | 58,800.00 | 62,600.00 | 57,800.00 | 62,500.00 | 58,290.47 | 171,174 |
| 2024-10-30 | 57,000.00 | 59,500.00 | 56,400.00 | 58,800.00 | 54,839.67 | 89,250 |
| 2024-10-29 | 57,900.00 | 58,000.00 | 56,400.00 | 56,900.00 | 53,067.64 | 53,532 |
| 2024-10-28 | 56,900.00 | 58,500.00 | 56,200.00 | 57,800.00 | 53,907.02 | 67,344 |
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.