F&F Holdings Co., Ltd. (KRX:007700)
South Korea · Delayed Price · Currency is KRW 16,970
-90 (-0.53%)
Last updated: Nov 4, 2025, 3:09 PM KST
F&F Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 16,970.00 | 17,160.00 | 16,530.00 | 16,950.00 | 16,950.00 | -0.12% | 31,934 |
| Nov 4, 2025 | 16,950.00 | 17,250.00 | 16,880.00 | 16,970.00 | 16,970.00 | -0.53% | 19,718 |
| Nov 3, 2025 | 17,650.00 | 17,990.00 | 17,020.00 | 17,060.00 | 17,060.00 | -3.34% | 50,375 |
| Oct 31, 2025 | 18,190.00 | 18,190.00 | 17,650.00 | 17,650.00 | 17,650.00 | -2.97% | 40,078 |
| Oct 30, 2025 | 18,250.00 | 18,270.00 | 17,660.00 | 18,190.00 | 18,190.00 | -0.33% | 35,475 |
| Oct 29, 2025 | 18,680.00 | 18,680.00 | 18,110.00 | 18,250.00 | 18,250.00 | -0.44% | 15,644 |
| Oct 28, 2025 | 18,070.00 | 18,710.00 | 17,930.00 | 18,330.00 | 18,330.00 | 1.55% | 31,230 |
| Oct 27, 2025 | 17,850.00 | 18,300.00 | 17,830.00 | 18,050.00 | 18,050.00 | 1.12% | 21,743 |
| Oct 24, 2025 | 18,340.00 | 18,340.00 | 17,790.00 | 17,850.00 | 17,850.00 | 0.11% | 18,495 |
| Oct 23, 2025 | 18,170.00 | 18,240.00 | 17,830.00 | 17,830.00 | 17,830.00 | -1.82% | 41,227 |
| Oct 22, 2025 | 18,150.00 | 18,200.00 | 17,750.00 | 18,160.00 | 18,160.00 | 1.17% | 16,669 |
| Oct 21, 2025 | 18,400.00 | 18,500.00 | 17,880.00 | 17,950.00 | 17,950.00 | -2.23% | 28,985 |
| Oct 20, 2025 | 17,900.00 | 18,390.00 | 17,700.00 | 18,360.00 | 18,360.00 | 2.57% | 18,008 |
| Oct 17, 2025 | 18,300.00 | 19,100.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.81% | 29,303 |
| Oct 16, 2025 | 18,260.00 | 18,690.00 | 18,210.00 | 18,230.00 | 18,230.00 | -0.16% | 12,977 |
| Oct 15, 2025 | 18,100.00 | 18,500.00 | 18,100.00 | 18,260.00 | 18,260.00 | 2.01% | 18,022 |
| Oct 14, 2025 | 18,130.00 | 18,500.00 | 17,900.00 | 17,900.00 | 17,900.00 | -2.03% | 18,800 |
| Oct 13, 2025 | 17,810.00 | 19,030.00 | 17,800.00 | 18,270.00 | 18,270.00 | -0.54% | 26,251 |
| Oct 10, 2025 | 18,740.00 | 18,890.00 | 18,370.00 | 18,370.00 | 18,370.00 | -1.97% | 26,870 |
| Oct 2, 2025 | 18,740.00 | 19,120.00 | 18,740.00 | 18,740.00 | 18,740.00 | -0.43% | 11,394 |
| Oct 1, 2025 | 18,990.00 | 19,180.00 | 18,740.00 | 18,820.00 | 18,820.00 | -0.84% | 16,679 |
| Sep 30, 2025 | 18,980.00 | 19,480.00 | 18,980.00 | 18,980.00 | 18,980.00 | -0.99% | 19,771 |
| Sep 29, 2025 | 19,100.00 | 19,380.00 | 18,680.00 | 19,170.00 | 19,170.00 | 2.90% | 17,060 |
| Sep 26, 2025 | 19,000.00 | 19,450.00 | 18,580.00 | 18,630.00 | 18,630.00 | -1.95% | 13,939 |
| Sep 25, 2025 | 19,540.00 | 19,560.00 | 18,500.00 | 19,000.00 | 19,000.00 | -2.81% | 36,641 |
| Sep 24, 2025 | 19,800.00 | 19,800.00 | 19,160.00 | 19,550.00 | 19,550.00 | -0.46% | 23,743 |
| Sep 23, 2025 | 19,650.00 | 20,000.00 | 19,640.00 | 19,640.00 | 19,640.00 | -1.06% | 18,433 |
| Sep 22, 2025 | 19,800.00 | 19,940.00 | 19,570.00 | 19,850.00 | 19,850.00 | 1.17% | 17,739 |
| Sep 19, 2025 | 19,990.00 | 20,150.00 | 19,500.00 | 19,620.00 | 19,620.00 | -1.85% | 38,858 |
| Sep 18, 2025 | 19,840.00 | 20,150.00 | 19,620.00 | 19,990.00 | 19,990.00 | 0.55% | 26,094 |
| Sep 17, 2025 | 19,910.00 | 20,000.00 | 19,640.00 | 19,880.00 | 19,880.00 | -0.15% | 16,066 |
| Sep 16, 2025 | 20,100.00 | 20,250.00 | 19,810.00 | 19,910.00 | 19,910.00 | -0.95% | 22,133 |
| Sep 15, 2025 | 20,400.00 | 20,500.00 | 19,810.00 | 20,100.00 | 20,100.00 | -1.47% | 54,598 |
| Sep 12, 2025 | 19,710.00 | 20,700.00 | 19,710.00 | 20,400.00 | 20,400.00 | 2.46% | 48,344 |
| Sep 11, 2025 | 19,980.00 | 20,050.00 | 19,160.00 | 19,910.00 | 19,910.00 | 0.15% | 53,320 |
| Sep 10, 2025 | 20,400.00 | 20,450.00 | 19,750.00 | 19,880.00 | 19,880.00 | -3.02% | 44,756 |
| Sep 9, 2025 | 20,100.00 | 20,600.00 | 20,100.00 | 20,500.00 | 20,500.00 | 0.74% | 34,578 |
| Sep 8, 2025 | 20,100.00 | 20,700.00 | 19,730.00 | 20,350.00 | 20,350.00 | 1.24% | 37,921 |
| Sep 5, 2025 | 19,730.00 | 20,700.00 | 19,580.00 | 20,100.00 | 20,100.00 | 1.88% | 54,222 |
| Sep 4, 2025 | 20,200.00 | 20,200.00 | 19,520.00 | 19,730.00 | 19,730.00 | -1.25% | 29,966 |
| Sep 3, 2025 | 19,250.00 | 20,200.00 | 18,860.00 | 19,980.00 | 19,980.00 | 3.79% | 79,318 |
| Sep 2, 2025 | 19,100.00 | 19,500.00 | 18,830.00 | 19,250.00 | 19,250.00 | 0.79% | 28,134 |
| Sep 1, 2025 | 19,010.00 | 19,650.00 | 18,800.00 | 19,100.00 | 19,100.00 | -0.83% | 39,092 |
| Aug 29, 2025 | 18,510.00 | 19,760.00 | 18,130.00 | 19,260.00 | 19,260.00 | 4.16% | 75,574 |
| Aug 28, 2025 | 17,190.00 | 18,800.00 | 17,160.00 | 18,490.00 | 18,490.00 | 6.63% | 63,173 |
| Aug 27, 2025 | 17,530.00 | 17,660.00 | 17,200.00 | 17,340.00 | 17,340.00 | -1.08% | 21,549 |
| Aug 26, 2025 | 17,550.00 | 17,600.00 | 17,260.00 | 17,530.00 | 17,530.00 | -0.06% | 11,053 |
| Aug 25, 2025 | 17,650.00 | 17,650.00 | 17,030.00 | 17,540.00 | 17,540.00 | 2.57% | 16,858 |
| Aug 22, 2025 | 17,510.00 | 17,750.00 | 17,100.00 | 17,100.00 | 17,100.00 | -0.41% | 22,938 |
| Aug 21, 2025 | 17,210.00 | 17,480.00 | 17,100.00 | 17,170.00 | 17,170.00 | -0.69% | 17,967 |