Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,135.50 +5.00 (+0.12%) Dow Futures
34,052.00 +57.00 (+0.17%) Nasdaq Futures
12,569.75 +24.50 (+0.20%) Russell 2000 Futures
1,952.30 +2.40 (+0.12%) Crude Oil
78.34 -0.13 (-0.17%) Gold
1,884.40 -6.30 (-0.33%)
F&F Co., Ltd (383220.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
As of 10:06AM KST. Market open.
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 09, 2023 | 149,200.00 | 150,200.00 | 148,300.00 | 150,100.00 | 150,100.00 | 35,029 |
| Feb 08, 2023 | 149,500.00 | 150,300.00 | 148,500.00 | 149,900.00 | 149,900.00 | 291 |
| Feb 07, 2023 | 149,600.00 | 150,400.00 | 146,000.00 | 150,200.00 | 150,200.00 | 517 |
| Feb 06, 2023 | 151,600.00 | 153,300.00 | 149,200.00 | 150,300.00 | 150,300.00 | 214 |
| Feb 03, 2023 | 151,700.00 | 153,800.00 | 148,200.00 | 151,800.00 | 151,800.00 | 402 |
| Feb 02, 2023 | 150,500.00 | 153,700.00 | 145,600.00 | 152,600.00 | 152,600.00 | 243 |
| Feb 01, 2023 | 152,000.00 | 155,500.00 | 149,500.00 | 151,000.00 | 151,000.00 | 7,305 |
| Jan 31, 2023 | 148,200.00 | 154,000.00 | 147,100.00 | 151,700.00 | 151,700.00 | 214 |
| Jan 30, 2023 | 147,100.00 | 149,800.00 | 146,300.00 | 148,300.00 | 148,300.00 | 639 |
| Jan 27, 2023 | 145,900.00 | 148,500.00 | 141,800.00 | 147,000.00 | 147,000.00 | 420 |
| Jan 26, 2023 | 147,000.00 | 147,800.00 | 144,700.00 | 145,900.00 | 145,900.00 | 584 |
| Jan 25, 2023 | 144,500.00 | 149,300.00 | 143,000.00 | 148,100.00 | 148,100.00 | 555 |
| Jan 20, 2023 | 140,000.00 | 143,500.00 | 138,000.00 | 142,000.00 | 142,000.00 | 202,082 |
| Jan 19, 2023 | 140,000.00 | 143,000.00 | 138,500.00 | 141,500.00 | 141,500.00 | 187,765 |
| Jan 18, 2023 | 131,500.00 | 141,500.00 | 131,000.00 | 141,000.00 | 141,000.00 | 462,236 |
| Jan 17, 2023 | 131,000.00 | 132,500.00 | 130,500.00 | 131,000.00 | 131,000.00 | 91,272 |
| Jan 16, 2023 | 134,000.00 | 134,000.00 | 130,000.00 | 131,000.00 | 131,000.00 | 219,017 |
| Jan 13, 2023 | 134,000.00 | 136,500.00 | 131,500.00 | 133,000.00 | 133,000.00 | 202,163 |
| Jan 12, 2023 | 132,500.00 | 135,500.00 | 130,000.00 | 134,500.00 | 134,500.00 | 281,157 |
| Jan 11, 2023 | 135,000.00 | 135,500.00 | 130,000.00 | 131,500.00 | 131,500.00 | 172,645 |
| Jan 10, 2023 | 132,000.00 | 134,500.00 | 131,000.00 | 134,000.00 | 134,000.00 | 164,060 |
| Jan 09, 2023 | 127,000.00 | 132,500.00 | 126,000.00 | 131,500.00 | 131,500.00 | 239,518 |
| Jan 06, 2023 | 133,500.00 | 134,500.00 | 120,500.00 | 126,000.00 | 126,000.00 | 897,629 |
| Jan 05, 2023 | 136,000.00 | 137,500.00 | 132,500.00 | 135,500.00 | 135,500.00 | 160,200 |
| Jan 04, 2023 | 139,000.00 | 139,500.00 | 134,500.00 | 136,000.00 | 136,000.00 | 149,283 |
| Jan 03, 2023 | 137,000.00 | 139,500.00 | 134,500.00 | 139,000.00 | 139,000.00 | 141,026 |
| Jan 02, 2023 | 146,000.00 | 146,500.00 | 136,500.00 | 140,000.00 | 140,000.00 | 222,736 |
| Dec 29, 2022 | 146,000.00 | 147,000.00 | 142,500.00 | 144,500.00 | 144,500.00 | 154,348 |
| Dec 28, 2022 | 147,000.00 | 150,000.00 | 145,500.00 | 147,500.00 | 147,500.00 | 339,139 |
| Dec 27, 2022 | 144,500.00 | 149,000.00 | 144,000.00 | 147,000.00 | 147,000.00 | 332,963 |
| Dec 26, 2022 | 140,000.00 | 143,500.00 | 139,000.00 | 143,000.00 | 143,000.00 | 253,397 |
| Dec 23, 2022 | 138,500.00 | 141,500.00 | 138,000.00 | 139,500.00 | 139,500.00 | 196,562 |
| Dec 22, 2022 | 141,000.00 | 142,500.00 | 138,500.00 | 142,000.00 | 142,000.00 | 178,683 |
| Dec 21, 2022 | 138,500.00 | 141,500.00 | 138,000.00 | 139,500.00 | 139,500.00 | 141,335 |
| Dec 20, 2022 | 135,500.00 | 140,000.00 | 135,500.00 | 137,000.00 | 137,000.00 | 100,796 |
| Dec 19, 2022 | 138,500.00 | 141,500.00 | 136,000.00 | 137,000.00 | 137,000.00 | 167,303 |
| Dec 16, 2022 | 136,500.00 | 143,000.00 | 135,000.00 | 140,500.00 | 140,500.00 | 252,964 |
| Dec 15, 2022 | 142,500.00 | 142,500.00 | 138,000.00 | 139,000.00 | 139,000.00 | 198,878 |
| Dec 14, 2022 | 146,000.00 | 147,500.00 | 141,500.00 | 143,500.00 | 143,500.00 | 190,641 |
| Dec 13, 2022 | 146,000.00 | 147,500.00 | 142,500.00 | 144,000.00 | 144,000.00 | 143,137 |
| Dec 12, 2022 | 149,500.00 | 150,000.00 | 144,000.00 | 144,500.00 | 144,500.00 | 181,798 |
| Dec 09, 2022 | 155,500.00 | 156,000.00 | 148,500.00 | 150,500.00 | 150,500.00 | 161,302 |
| Dec 08, 2022 | 157,500.00 | 157,500.00 | 150,500.00 | 154,500.00 | 154,500.00 | 188,337 |
| Dec 07, 2022 | 155,000.00 | 161,000.00 | 154,000.00 | 157,000.00 | 157,000.00 | 164,246 |
| Dec 06, 2022 | 160,000.00 | 165,500.00 | 154,000.00 | 155,000.00 | 155,000.00 | 245,696 |
| Dec 05, 2022 | 152,500.00 | 161,500.00 | 151,500.00 | 161,000.00 | 161,000.00 | 329,794 |
| Dec 02, 2022 | 154,500.00 | 154,500.00 | 149,500.00 | 150,500.00 | 150,500.00 | 139,233 |
| Dec 01, 2022 | 153,000.00 | 155,000.00 | 150,000.00 | 154,000.00 | 154,000.00 | 121,198 |
| Nov 30, 2022 | 148,500.00 | 152,000.00 | 146,000.00 | 151,500.00 | 151,500.00 | 144,883 |
| Nov 29, 2022 | 143,500.00 | 150,000.00 | 142,500.00 | 149,500.00 | 149,500.00 | 167,834 |
| Nov 28, 2022 | 144,000.00 | 144,500.00 | 140,500.00 | 143,000.00 | 143,000.00 | 148,054 |
| Nov 25, 2022 | 149,000.00 | 149,000.00 | 143,500.00 | 146,000.00 | 146,000.00 | 138,037 |
| Nov 24, 2022 | 150,000.00 | 150,000.00 | 145,500.00 | 148,000.00 | 148,000.00 | 160,314 |
| Nov 23, 2022 | 149,500.00 | 149,500.00 | 145,000.00 | 148,000.00 | 148,000.00 | 135,144 |
| Nov 22, 2022 | 149,500.00 | 149,500.00 | 145,500.00 | 148,500.00 | 148,500.00 | 115,953 |
| Nov 21, 2022 | 159,000.00 | 160,000.00 | 151,000.00 | 151,000.00 | 151,000.00 | 143,861 |
| Nov 18, 2022 | 155,000.00 | 160,500.00 | 154,000.00 | 159,000.00 | 159,000.00 | 107,331 |
| Nov 17, 2022 | 156,000.00 | 158,000.00 | 153,500.00 | 156,000.00 | 156,000.00 | 94,268 |
| Nov 16, 2022 | 158,500.00 | 159,000.00 | 151,000.00 | 156,500.00 | 156,500.00 | 141,583 |
| Nov 15, 2022 | 158,000.00 | 162,500.00 | 155,500.00 | 158,500.00 | 158,500.00 | 191,386 |
| Nov 14, 2022 | 157,500.00 | 159,500.00 | 154,500.00 | 157,000.00 | 157,000.00 | 148,853 |
| Nov 11, 2022 | 156,000.00 | 158,500.00 | 152,000.00 | 157,500.00 | 157,500.00 | 217,139 |
| Nov 10, 2022 | 150,500.00 | 156,500.00 | 150,000.00 | 152,000.00 | 152,000.00 | 192,117 |
| Nov 09, 2022 | 151,000.00 | 151,500.00 | 147,000.00 | 150,500.00 | 150,500.00 | 113,866 |
| Nov 08, 2022 | 148,500.00 | 154,000.00 | 148,000.00 | 150,500.00 | 150,500.00 | 140,834 |
| Nov 07, 2022 | 148,000.00 | 152,000.00 | 146,500.00 | 148,000.00 | 148,000.00 | 154,380 |
| Nov 04, 2022 | 144,000.00 | 154,000.00 | 139,000.00 | 153,500.00 | 153,500.00 | 304,776 |
| Nov 03, 2022 | 143,000.00 | 145,500.00 | 142,000.00 | 143,000.00 | 143,000.00 | 110,525 |
| Nov 02, 2022 | 150,000.00 | 153,000.00 | 145,000.00 | 146,500.00 | 146,500.00 | 242,900 |
| Nov 01, 2022 | 147,000.00 | 150,000.00 | 141,500.00 | 148,500.00 | 148,500.00 | 198,829 |
| Oct 31, 2022 | 144,500.00 | 147,500.00 | 141,500.00 | 145,500.00 | 145,500.00 | 152,697 |
| Oct 28, 2022 | 137,000.00 | 144,500.00 | 136,000.00 | 143,500.00 | 143,500.00 | 135,145 |
| Oct 27, 2022 | 134,500.00 | 138,000.00 | 133,000.00 | 137,000.00 | 137,000.00 | 73,974 |
| Oct 26, 2022 | 137,500.00 | 137,500.00 | 131,000.00 | 133,500.00 | 133,500.00 | 199,653 |
| Oct 25, 2022 | 138,000.00 | 139,500.00 | 135,500.00 | 138,000.00 | 138,000.00 | 63,936 |
| Oct 24, 2022 | 139,500.00 | 144,000.00 | 136,000.00 | 137,500.00 | 137,500.00 | 114,703 |
| Oct 21, 2022 | 138,000.00 | 138,000.00 | 135,000.00 | 136,000.00 | 136,000.00 | 81,127 |
| Oct 20, 2022 | 136,500.00 | 140,500.00 | 131,500.00 | 140,000.00 | 140,000.00 | 207,561 |
| Oct 19, 2022 | 139,500.00 | 140,500.00 | 136,000.00 | 138,000.00 | 138,000.00 | 96,273 |
| Oct 18, 2022 | 142,500.00 | 142,500.00 | 135,500.00 | 139,000.00 | 139,000.00 | 94,037 |
| Oct 17, 2022 | 136,000.00 | 140,000.00 | 135,000.00 | 139,000.00 | 139,000.00 | 121,970 |
| Oct 14, 2022 | 137,000.00 | 141,000.00 | 136,500.00 | 139,000.00 | 139,000.00 | 96,539 |
| Oct 13, 2022 | 136,500.00 | 138,000.00 | 134,000.00 | 135,000.00 | 135,000.00 | 76,322 |
| Oct 12, 2022 | 134,500.00 | 139,500.00 | 134,000.00 | 139,000.00 | 139,000.00 | 75,123 |
| Oct 11, 2022 | 143,000.00 | 143,000.00 | 133,500.00 | 136,000.00 | 136,000.00 | 160,987 |
| Oct 07, 2022 | 144,000.00 | 148,000.00 | 142,500.00 | 145,500.00 | 145,500.00 | 92,886 |
| Oct 06, 2022 | 146,000.00 | 148,500.00 | 143,500.00 | 147,000.00 | 147,000.00 | 94,065 |
| Oct 05, 2022 | 145,000.00 | 148,500.00 | 139,000.00 | 145,500.00 | 145,500.00 | 150,705 |
| Oct 04, 2022 | 141,500.00 | 146,000.00 | 139,500.00 | 142,500.00 | 142,500.00 | 104,374 |
| Sep 30, 2022 | 142,500.00 | 144,000.00 | 134,500.00 | 137,500.00 | 137,500.00 | 204,533 |
| Sep 29, 2022 | 145,000.00 | 147,000.00 | 142,000.00 | 143,000.00 | 143,000.00 | 102,860 |
| Sep 28, 2022 | 144,500.00 | 147,000.00 | 138,500.00 | 143,000.00 | 143,000.00 | 121,016 |
| Sep 27, 2022 | 147,000.00 | 150,000.00 | 142,500.00 | 146,000.00 | 146,000.00 | 94,469 |
| Sep 26, 2022 | 147,000.00 | 148,500.00 | 144,500.00 | 145,000.00 | 145,000.00 | 90,849 |
| Sep 23, 2022 | 155,000.00 | 155,000.00 | 147,500.00 | 150,000.00 | 150,000.00 | 102,108 |
| Sep 22, 2022 | 154,500.00 | 158,500.00 | 152,500.00 | 154,500.00 | 154,500.00 | 102,093 |
| Sep 21, 2022 | 154,000.00 | 156,000.00 | 151,500.00 | 154,000.00 | 154,000.00 | 76,930 |
| Sep 20, 2022 | 154,500.00 | 158,000.00 | 154,500.00 | 156,000.00 | 156,000.00 | 86,691 |
| Sep 19, 2022 | 153,500.00 | 156,000.00 | 150,500.00 | 151,000.00 | 151,000.00 | 101,427 |
| Sep 16, 2022 | 149,500.00 | 154,500.00 | 146,500.00 | 154,000.00 | 154,000.00 | 147,965 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
