Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

F&F Co., Ltd (383220.KS)

KSE - KSE Delayed Price. Currency in KRW
150,100.00+200.00 (+0.13%)
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
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023149,200.00150,200.00148,300.00150,100.00150,100.0035,029
Feb 08, 2023149,500.00150,300.00148,500.00149,900.00149,900.00291
Feb 07, 2023149,600.00150,400.00146,000.00150,200.00150,200.00517
Feb 06, 2023151,600.00153,300.00149,200.00150,300.00150,300.00214
Feb 03, 2023151,700.00153,800.00148,200.00151,800.00151,800.00402
Feb 02, 2023150,500.00153,700.00145,600.00152,600.00152,600.00243
Feb 01, 2023152,000.00155,500.00149,500.00151,000.00151,000.007,305
Jan 31, 2023148,200.00154,000.00147,100.00151,700.00151,700.00214
Jan 30, 2023147,100.00149,800.00146,300.00148,300.00148,300.00639
Jan 27, 2023145,900.00148,500.00141,800.00147,000.00147,000.00420
Jan 26, 2023147,000.00147,800.00144,700.00145,900.00145,900.00584
Jan 25, 2023144,500.00149,300.00143,000.00148,100.00148,100.00555
Jan 20, 2023140,000.00143,500.00138,000.00142,000.00142,000.00202,082
Jan 19, 2023140,000.00143,000.00138,500.00141,500.00141,500.00187,765
Jan 18, 2023131,500.00141,500.00131,000.00141,000.00141,000.00462,236
Jan 17, 2023131,000.00132,500.00130,500.00131,000.00131,000.0091,272
Jan 16, 2023134,000.00134,000.00130,000.00131,000.00131,000.00219,017
Jan 13, 2023134,000.00136,500.00131,500.00133,000.00133,000.00202,163
Jan 12, 2023132,500.00135,500.00130,000.00134,500.00134,500.00281,157
Jan 11, 2023135,000.00135,500.00130,000.00131,500.00131,500.00172,645
Jan 10, 2023132,000.00134,500.00131,000.00134,000.00134,000.00164,060
Jan 09, 2023127,000.00132,500.00126,000.00131,500.00131,500.00239,518
Jan 06, 2023133,500.00134,500.00120,500.00126,000.00126,000.00897,629
Jan 05, 2023136,000.00137,500.00132,500.00135,500.00135,500.00160,200
Jan 04, 2023139,000.00139,500.00134,500.00136,000.00136,000.00149,283
Jan 03, 2023137,000.00139,500.00134,500.00139,000.00139,000.00141,026
Jan 02, 2023146,000.00146,500.00136,500.00140,000.00140,000.00222,736
Dec 29, 2022146,000.00147,000.00142,500.00144,500.00144,500.00154,348
Dec 28, 2022147,000.00150,000.00145,500.00147,500.00147,500.00339,139
Dec 27, 2022144,500.00149,000.00144,000.00147,000.00147,000.00332,963
Dec 26, 2022140,000.00143,500.00139,000.00143,000.00143,000.00253,397
Dec 23, 2022138,500.00141,500.00138,000.00139,500.00139,500.00196,562
Dec 22, 2022141,000.00142,500.00138,500.00142,000.00142,000.00178,683
Dec 21, 2022138,500.00141,500.00138,000.00139,500.00139,500.00141,335
Dec 20, 2022135,500.00140,000.00135,500.00137,000.00137,000.00100,796
Dec 19, 2022138,500.00141,500.00136,000.00137,000.00137,000.00167,303
Dec 16, 2022136,500.00143,000.00135,000.00140,500.00140,500.00252,964
Dec 15, 2022142,500.00142,500.00138,000.00139,000.00139,000.00198,878
Dec 14, 2022146,000.00147,500.00141,500.00143,500.00143,500.00190,641
Dec 13, 2022146,000.00147,500.00142,500.00144,000.00144,000.00143,137
Dec 12, 2022149,500.00150,000.00144,000.00144,500.00144,500.00181,798
Dec 09, 2022155,500.00156,000.00148,500.00150,500.00150,500.00161,302
Dec 08, 2022157,500.00157,500.00150,500.00154,500.00154,500.00188,337
Dec 07, 2022155,000.00161,000.00154,000.00157,000.00157,000.00164,246
Dec 06, 2022160,000.00165,500.00154,000.00155,000.00155,000.00245,696
Dec 05, 2022152,500.00161,500.00151,500.00161,000.00161,000.00329,794
Dec 02, 2022154,500.00154,500.00149,500.00150,500.00150,500.00139,233
Dec 01, 2022153,000.00155,000.00150,000.00154,000.00154,000.00121,198
Nov 30, 2022148,500.00152,000.00146,000.00151,500.00151,500.00144,883
Nov 29, 2022143,500.00150,000.00142,500.00149,500.00149,500.00167,834
Nov 28, 2022144,000.00144,500.00140,500.00143,000.00143,000.00148,054
Nov 25, 2022149,000.00149,000.00143,500.00146,000.00146,000.00138,037
Nov 24, 2022150,000.00150,000.00145,500.00148,000.00148,000.00160,314
Nov 23, 2022149,500.00149,500.00145,000.00148,000.00148,000.00135,144
Nov 22, 2022149,500.00149,500.00145,500.00148,500.00148,500.00115,953
Nov 21, 2022159,000.00160,000.00151,000.00151,000.00151,000.00143,861
Nov 18, 2022155,000.00160,500.00154,000.00159,000.00159,000.00107,331
Nov 17, 2022156,000.00158,000.00153,500.00156,000.00156,000.0094,268
Nov 16, 2022158,500.00159,000.00151,000.00156,500.00156,500.00141,583
Nov 15, 2022158,000.00162,500.00155,500.00158,500.00158,500.00191,386
Nov 14, 2022157,500.00159,500.00154,500.00157,000.00157,000.00148,853
Nov 11, 2022156,000.00158,500.00152,000.00157,500.00157,500.00217,139
Nov 10, 2022150,500.00156,500.00150,000.00152,000.00152,000.00192,117
Nov 09, 2022151,000.00151,500.00147,000.00150,500.00150,500.00113,866
Nov 08, 2022148,500.00154,000.00148,000.00150,500.00150,500.00140,834
Nov 07, 2022148,000.00152,000.00146,500.00148,000.00148,000.00154,380
Nov 04, 2022144,000.00154,000.00139,000.00153,500.00153,500.00304,776
Nov 03, 2022143,000.00145,500.00142,000.00143,000.00143,000.00110,525
Nov 02, 2022150,000.00153,000.00145,000.00146,500.00146,500.00242,900
Nov 01, 2022147,000.00150,000.00141,500.00148,500.00148,500.00198,829
Oct 31, 2022144,500.00147,500.00141,500.00145,500.00145,500.00152,697
Oct 28, 2022137,000.00144,500.00136,000.00143,500.00143,500.00135,145
Oct 27, 2022134,500.00138,000.00133,000.00137,000.00137,000.0073,974
Oct 26, 2022137,500.00137,500.00131,000.00133,500.00133,500.00199,653
Oct 25, 2022138,000.00139,500.00135,500.00138,000.00138,000.0063,936
Oct 24, 2022139,500.00144,000.00136,000.00137,500.00137,500.00114,703
Oct 21, 2022138,000.00138,000.00135,000.00136,000.00136,000.0081,127
Oct 20, 2022136,500.00140,500.00131,500.00140,000.00140,000.00207,561
Oct 19, 2022139,500.00140,500.00136,000.00138,000.00138,000.0096,273
Oct 18, 2022142,500.00142,500.00135,500.00139,000.00139,000.0094,037
Oct 17, 2022136,000.00140,000.00135,000.00139,000.00139,000.00121,970
Oct 14, 2022137,000.00141,000.00136,500.00139,000.00139,000.0096,539
Oct 13, 2022136,500.00138,000.00134,000.00135,000.00135,000.0076,322
Oct 12, 2022134,500.00139,500.00134,000.00139,000.00139,000.0075,123
Oct 11, 2022143,000.00143,000.00133,500.00136,000.00136,000.00160,987
Oct 07, 2022144,000.00148,000.00142,500.00145,500.00145,500.0092,886
Oct 06, 2022146,000.00148,500.00143,500.00147,000.00147,000.0094,065
Oct 05, 2022145,000.00148,500.00139,000.00145,500.00145,500.00150,705
Oct 04, 2022141,500.00146,000.00139,500.00142,500.00142,500.00104,374
Sep 30, 2022142,500.00144,000.00134,500.00137,500.00137,500.00204,533
Sep 29, 2022145,000.00147,000.00142,000.00143,000.00143,000.00102,860
Sep 28, 2022144,500.00147,000.00138,500.00143,000.00143,000.00121,016
Sep 27, 2022147,000.00150,000.00142,500.00146,000.00146,000.0094,469
Sep 26, 2022147,000.00148,500.00144,500.00145,000.00145,000.0090,849
Sep 23, 2022155,000.00155,000.00147,500.00150,000.00150,000.00102,108
Sep 22, 2022154,500.00158,500.00152,500.00154,500.00154,500.00102,093
Sep 21, 2022154,000.00156,000.00151,500.00154,000.00154,000.0076,930
Sep 20, 2022154,500.00158,000.00154,500.00156,000.00156,000.0086,691
Sep 19, 2022153,500.00156,000.00150,500.00151,000.00151,000.00101,427
Sep 16, 2022149,500.00154,500.00146,500.00154,000.00154,000.00147,965
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement