F&F Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 71,200.00 | 73,700.00 | 70,800.00 | 72,800.00 | 72,800.00 | 97,876 |
| 2026-10-15 | 74,100.00 | 74,300.00 | 69,500.00 | 71,000.00 | 71,000.00 | 70,184 |
| 2026-10-14 | 73,000.00 | 74,900.00 | 72,800.00 | 73,800.00 | 73,800.00 | 81,101 |
| 2026-10-13 | 73,800.00 | 73,800.00 | 70,700.00 | 73,300.00 | 73,300.00 | 73,182 |
| 2026-10-12 | 72,900.00 | 75,300.00 | 72,900.00 | 73,700.00 | 73,700.00 | 63,509 |
| 2026-10-08 | 73,000.00 | 74,600.00 | 71,300.00 | 73,900.00 | 73,900.00 | 62,187 |
| 2026-10-07 | 71,600.00 | 74,500.00 | 69,300.00 | 74,100.00 | 74,100.00 | 56,120 |
| 2026-10-06 | 69,200.00 | 71,300.00 | 69,200.00 | 71,300.00 | 71,300.00 | 33,895 |
| 2026-10-02 | 69,200.00 | 69,800.00 | 68,600.00 | 69,700.00 | 69,700.00 | 24,470 |
| 2026-10-01 | 69,700.00 | 69,900.00 | 68,600.00 | 69,200.00 | 69,200.00 | 41,359 |
| 2026-09-30 | 69,600.00 | 69,800.00 | 68,600.00 | 68,600.00 | 68,600.00 | 33,641 |
| 2026-09-29 | 69,700.00 | 69,800.00 | 68,300.00 | 69,800.00 | 69,800.00 | 30,294 |
| 2026-09-28 | 68,300.00 | 69,900.00 | 67,500.00 | 69,600.00 | 69,600.00 | 34,387 |
| 2026-09-23 | 68,600.00 | 68,600.00 | 66,700.00 | 67,800.00 | 67,800.00 | 60,173 |
| 2026-09-22 | 68,500.00 | 69,000.00 | 67,600.00 | 68,500.00 | 68,500.00 | 35,342 |
| 2026-09-21 | 68,700.00 | 69,800.00 | 68,000.00 | 68,400.00 | 68,400.00 | 56,115 |
| 2026-09-18 | 68,600.00 | 69,400.00 | 67,700.00 | 69,300.00 | 69,300.00 | 42,606 |
| 2026-09-17 | 67,200.00 | 69,000.00 | 66,300.00 | 68,900.00 | 68,900.00 | 40,303 |
| 2026-09-16 | 67,300.00 | 67,900.00 | 66,400.00 | 66,800.00 | 66,800.00 | 27,019 |
| 2026-09-15 | 65,300.00 | 68,000.00 | 65,100.00 | 67,300.00 | 67,300.00 | 56,583 |
| 2026-09-14 | 64,200.00 | 66,600.00 | 63,300.00 | 66,600.00 | 66,600.00 | 135,563 |
| 2026-09-11 | 63,700.00 | 65,100.00 | 63,700.00 | 64,800.00 | 64,800.00 | 34,255 |
| 2026-09-10 | 64,200.00 | 65,200.00 | 63,200.00 | 65,200.00 | 65,200.00 | 45,695 |
| 2026-09-09 | 66,200.00 | 66,200.00 | 64,100.00 | 64,800.00 | 64,800.00 | 52,839 |
| 2026-09-08 | 65,900.00 | 66,600.00 | 64,700.00 | 66,300.00 | 66,300.00 | 62,420 |
| 2026-09-07 | 66,900.00 | 67,200.00 | 64,500.00 | 65,600.00 | 65,600.00 | 50,266 |
| 2026-09-04 | 66,400.00 | 67,300.00 | 65,300.00 | 66,900.00 | 66,900.00 | 73,056 |
| 2026-09-03 | 67,300.00 | 67,900.00 | 65,200.00 | 66,300.00 | 66,300.00 | 59,907 |
| 2026-09-02 | 67,200.00 | 69,300.00 | 65,900.00 | 67,700.00 | 67,700.00 | 97,269 |
| 2026-09-01 | 65,900.00 | 69,000.00 | 65,100.00 | 68,300.00 | 68,300.00 | 78,448 |
| 2026-08-31 | 66,300.00 | 66,900.00 | 64,800.00 | 66,900.00 | 66,900.00 | 55,192 |
| 2026-08-28 | 62,400.00 | 67,100.00 | 62,000.00 | 66,900.00 | 66,900.00 | 79,187 |
| 2026-08-27 | 64,400.00 | 64,600.00 | 62,300.00 | 63,100.00 | 63,100.00 | 73,171 |
| 2026-08-26 | 63,100.00 | 64,100.00 | 62,600.00 | 63,800.00 | 63,800.00 | 52,187 |
| 2026-08-25 | 63,500.00 | 63,800.00 | 62,000.00 | 62,800.00 | 62,800.00 | 54,437 |
| 2026-08-24 | 62,300.00 | 63,600.00 | 62,000.00 | 63,500.00 | 63,500.00 | 43,054 |
| 2026-08-21 | 61,700.00 | 62,900.00 | 61,000.00 | 62,200.00 | 62,200.00 | 40,215 |
| 2026-08-20 | 62,800.00 | 63,400.00 | 61,400.00 | 61,900.00 | 61,900.00 | 80,940 |
| 2026-08-19 | 64,000.00 | 64,200.00 | 61,700.00 | 62,900.00 | 62,900.00 | 68,317 |
| 2026-08-18 | 66,800.00 | 66,900.00 | 64,000.00 | 64,900.00 | 64,900.00 | 78,728 |
| 2026-08-14 | 68,200.00 | 69,600.00 | 66,200.00 | 67,000.00 | 67,000.00 | 65,465 |
| 2026-08-13 | 66,200.00 | 68,900.00 | 66,200.00 | 68,800.00 | 68,800.00 | 124,079 |
| 2026-08-12 | 67,000.00 | 67,600.00 | 65,300.00 | 66,200.00 | 66,200.00 | 61,622 |
| 2026-08-11 | 68,300.00 | 68,600.00 | 66,700.00 | 67,000.00 | 67,000.00 | 29,443 |
| 2026-08-10 | 66,600.00 | 68,200.00 | 64,400.00 | 67,900.00 | 67,900.00 | 61,330 |
| 2026-08-07 | 66,500.00 | 67,300.00 | 65,700.00 | 67,000.00 | 67,000.00 | 73,090 |
| 2026-08-06 | 65,300.00 | 67,700.00 | 65,300.00 | 67,000.00 | 67,000.00 | 79,656 |
| 2026-08-05 | 63,800.00 | 67,500.00 | 62,900.00 | 65,000.00 | 65,000.00 | 155,070 |
| 2026-08-04 | 61,300.00 | 63,700.00 | 59,900.00 | 63,300.00 | 63,300.00 | 249,521 |
| 2026-08-03 | 73,900.00 | 74,000.00 | 61,400.00 | 61,800.00 | 61,800.00 | 403,680 |
| 2026-07-31 | 78,900.00 | 80,600.00 | 75,900.00 | 80,500.00 | 80,500.00 | 106,753 |
| 2026-07-30 | 77,700.00 | 82,100.00 | 76,600.00 | 78,900.00 | 78,900.00 | 81,334 |
| 2026-07-29 | 78,400.00 | 82,500.00 | 76,000.00 | 77,600.00 | 77,600.00 | 130,923 |
| 2026-07-28 | 76,100.00 | 78,600.00 | 75,700.00 | 76,700.00 | 76,700.00 | 41,017 |
| 2026-07-27 | 75,700.00 | 79,200.00 | 75,700.00 | 77,800.00 | 77,800.00 | 58,604 |
| 2026-07-24 | 74,900.00 | 77,300.00 | 74,800.00 | 76,100.00 | 76,100.00 | 41,807 |
| 2026-07-23 | 73,300.00 | 76,900.00 | 72,800.00 | 76,400.00 | 76,400.00 | 53,588 |
| 2026-07-22 | 76,000.00 | 77,000.00 | 73,000.00 | 74,000.00 | 74,000.00 | 83,145 |
| 2026-07-21 | 74,500.00 | 76,300.00 | 72,900.00 | 75,400.00 | 75,400.00 | 50,591 |
| 2026-07-20 | 79,000.00 | 79,000.00 | 73,900.00 | 74,400.00 | 74,400.00 | 37,106 |
Page 1 of 21 · 1,222 trading daysOlder →
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.