F&F Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 60,600.00 | 60,700.00 | 57,000.00 | 57,200.00 | 53,347.43 | 178,480 |
| 2024-10-24 | 61,200.00 | 61,300.00 | 59,600.00 | 60,500.00 | 56,425.17 | 65,314 |
| 2024-10-23 | 62,300.00 | 63,200.00 | 60,700.00 | 60,700.00 | 56,611.70 | 72,072 |
| 2024-10-22 | 60,400.00 | 61,900.00 | 59,500.00 | 61,800.00 | 57,637.61 | 88,339 |
| 2024-10-21 | 61,300.00 | 62,700.00 | 60,500.00 | 60,800.00 | 56,704.97 | 75,780 |
| 2024-10-18 | 60,400.00 | 62,300.00 | 59,800.00 | 61,500.00 | 57,357.82 | 112,120 |
| 2024-10-17 | 61,900.00 | 62,000.00 | 60,500.00 | 60,500.00 | 56,425.17 | 102,918 |
| 2024-10-16 | 62,800.00 | 63,200.00 | 61,600.00 | 61,700.00 | 57,544.35 | 172,463 |
| 2024-10-15 | 65,800.00 | 65,800.00 | 61,800.00 | 63,500.00 | 59,223.11 | 156,198 |
| 2024-10-14 | 62,800.00 | 66,000.00 | 62,800.00 | 65,800.00 | 61,368.20 | 83,123 |
| 2024-10-11 | 65,800.00 | 66,800.00 | 63,100.00 | 63,400.00 | 59,129.85 | 142,845 |
| 2024-10-10 | 66,600.00 | 67,000.00 | 62,700.00 | 66,800.00 | 62,300.85 | 239,256 |
| 2024-10-08 | 70,300.00 | 70,300.00 | 66,600.00 | 66,800.00 | 62,300.85 | 208,409 |
| 2024-10-07 | 70,400.00 | 70,600.00 | 68,000.00 | 69,400.00 | 64,725.73 | 124,749 |
| 2024-10-04 | 69,900.00 | 70,800.00 | 68,300.00 | 69,800.00 | 65,098.79 | 105,750 |
| 2024-10-02 | 69,200.00 | 72,100.00 | 68,900.00 | 69,900.00 | 65,192.06 | 294,259 |
| 2024-09-30 | 69,700.00 | 71,800.00 | 68,500.00 | 68,500.00 | 63,886.35 | 200,942 |
| 2024-09-27 | 65,700.00 | 71,900.00 | 65,700.00 | 69,200.00 | 64,539.20 | 643,146 |
| 2024-09-26 | 63,600.00 | 65,500.00 | 62,900.00 | 65,500.00 | 61,088.41 | 75,555 |
| 2024-09-25 | 62,600.00 | 67,900.00 | 61,800.00 | 64,300.00 | 59,969.23 | 380,230 |
| 2024-09-24 | 59,300.00 | 61,500.00 | 59,000.00 | 61,500.00 | 57,357.82 | 94,124 |
| 2024-09-23 | 58,700.00 | 60,000.00 | 57,400.00 | 59,300.00 | 55,305.99 | 49,862 |
| 2024-09-20 | 58,900.00 | 59,400.00 | 57,600.00 | 58,000.00 | 54,093.55 | 98,833 |
| 2024-09-19 | 60,900.00 | 60,900.00 | 57,700.00 | 58,900.00 | 54,932.94 | 47,607 |
| 2024-09-13 | 57,200.00 | 59,900.00 | 56,800.00 | 58,900.00 | 54,932.94 | 77,934 |
| 2024-09-12 | 56,300.00 | 57,900.00 | 55,900.00 | 57,200.00 | 53,347.43 | 96,640 |
| 2024-09-11 | 55,800.00 | 56,600.00 | 53,800.00 | 56,600.00 | 52,787.85 | 117,523 |
| 2024-09-10 | 57,200.00 | 57,200.00 | 55,200.00 | 55,400.00 | 51,668.67 | 55,708 |
| 2024-09-09 | 54,500.00 | 56,900.00 | 54,500.00 | 56,800.00 | 52,974.38 | 40,078 |
| 2024-09-06 | 59,100.00 | 59,500.00 | 55,800.00 | 56,000.00 | 52,228.26 | 67,458 |
| 2024-09-05 | 57,300.00 | 59,900.00 | 57,200.00 | 58,600.00 | 54,653.14 | 80,125 |
| 2024-09-04 | 58,400.00 | 58,800.00 | 57,100.00 | 57,400.00 | 53,533.96 | 66,112 |
| 2024-09-03 | 58,100.00 | 62,200.00 | 58,100.00 | 59,600.00 | 55,585.79 | 136,705 |
| 2024-09-02 | 58,600.00 | 59,100.00 | 57,700.00 | 58,600.00 | 54,653.14 | 50,311 |
| 2024-08-30 | 58,000.00 | 58,800.00 | 57,000.00 | 58,600.00 | 54,653.14 | 46,001 |
| 2024-08-29 | 57,600.00 | 58,900.00 | 57,300.00 | 58,000.00 | 54,093.55 | 39,852 |
| 2024-08-28 | 58,500.00 | 59,200.00 | 57,400.00 | 57,900.00 | 54,000.29 | 47,756 |
| 2024-08-27 | 58,600.00 | 59,200.00 | 57,700.00 | 59,000.00 | 55,026.20 | 67,942 |
| 2024-08-26 | 58,000.00 | 58,600.00 | 57,600.00 | 58,100.00 | 54,186.82 | 64,467 |
| 2024-08-23 | 57,100.00 | 58,600.00 | 56,600.00 | 58,000.00 | 54,093.55 | 91,407 |
| 2024-08-22 | 56,300.00 | 57,400.00 | 56,000.00 | 57,200.00 | 53,347.43 | 84,531 |
| 2024-08-21 | 54,700.00 | 56,500.00 | 54,100.00 | 56,200.00 | 52,414.79 | 172,995 |
| 2024-08-20 | 53,400.00 | 54,800.00 | 53,300.00 | 54,100.00 | 50,456.23 | 73,313 |
| 2024-08-19 | 53,400.00 | 54,700.00 | 51,900.00 | 53,700.00 | 50,083.17 | 89,395 |
| 2024-08-16 | 53,400.00 | 53,900.00 | 52,500.00 | 53,400.00 | 49,803.37 | 72,519 |
| 2024-08-14 | 50,900.00 | 53,100.00 | 50,100.00 | 52,800.00 | 49,243.79 | 134,392 |
| 2024-08-13 | 50,100.00 | 51,000.00 | 49,650.00 | 50,500.00 | 47,098.70 | 100,635 |
| 2024-08-12 | 49,800.00 | 51,800.00 | 49,600.00 | 50,500.00 | 47,098.70 | 98,866 |
| 2024-08-09 | 50,100.00 | 51,200.00 | 49,000.00 | 49,350.00 | 46,026.15 | 158,059 |
| 2024-08-08 | 49,500.00 | 50,500.00 | 48,100.00 | 49,550.00 | 46,212.68 | 123,634 |
| 2024-08-07 | 48,900.00 | 50,900.00 | 48,850.00 | 50,100.00 | 46,725.64 | 131,535 |
| 2024-08-06 | 48,550.00 | 51,700.00 | 48,550.00 | 49,700.00 | 46,352.58 | 156,470 |
| 2024-08-05 | 54,300.00 | 54,300.00 | 47,150.00 | 48,000.00 | 44,767.08 | 314,956 |
| 2024-08-02 | 56,800.00 | 57,000.00 | 54,600.00 | 55,200.00 | 51,482.14 | 150,168 |
| 2024-08-01 | 57,200.00 | 58,200.00 | 57,200.00 | 57,700.00 | 53,813.76 | 63,343 |
| 2024-07-31 | 56,000.00 | 57,900.00 | 55,900.00 | 57,600.00 | 53,720.49 | 97,744 |
| 2024-07-30 | 58,500.00 | 58,600.00 | 54,500.00 | 57,000.00 | 53,160.91 | 339,127 |
| 2024-07-29 | 60,700.00 | 61,000.00 | 57,400.00 | 59,000.00 | 55,026.20 | 374,947 |
| 2024-07-26 | 63,100.00 | 63,100.00 | 61,000.00 | 61,000.00 | 56,891.50 | 97,725 |
| 2024-07-25 | 62,100.00 | 63,400.00 | 61,000.00 | 62,700.00 | 58,477.00 | 157,593 |
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.