F&F Holdings Co., Ltd. (KRX:007700)
South Korea · Delayed Price · Currency is KRW 20,500
+150 (0.74%)
At close: Sep 9, 2025
F&F Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 17,000.00 | 17,300.00 | 16,430.00 | 17,290.00 | 17,290.00 | 0.41% | 33,735 |
| Aug 19, 2025 | 17,400.00 | 17,760.00 | 17,110.00 | 17,220.00 | 17,220.00 | -0.29% | 32,822 |
| Aug 18, 2025 | 17,850.00 | 18,040.00 | 17,270.00 | 17,270.00 | 17,270.00 | -3.41% | 42,746 |
| Aug 14, 2025 | 17,850.00 | 18,120.00 | 17,700.00 | 17,880.00 | 17,880.00 | 0.17% | 16,164 |
| Aug 13, 2025 | 18,410.00 | 18,420.00 | 17,710.00 | 17,850.00 | 17,850.00 | -1.71% | 31,687 |
| Aug 12, 2025 | 18,250.00 | 18,690.00 | 18,040.00 | 18,160.00 | 18,160.00 | 0.72% | 30,881 |
| Aug 11, 2025 | 18,380.00 | 18,380.00 | 17,770.00 | 18,030.00 | 18,030.00 | -1.42% | 28,908 |
| Aug 8, 2025 | 18,370.00 | 18,790.00 | 18,050.00 | 18,290.00 | 18,290.00 | -0.44% | 16,156 |
| Aug 7, 2025 | 18,350.00 | 18,850.00 | 18,030.00 | 18,370.00 | 18,370.00 | 0.33% | 22,049 |
| Aug 6, 2025 | 17,810.00 | 18,310.00 | 17,710.00 | 18,310.00 | 18,310.00 | 2.81% | 45,168 |
| Aug 5, 2025 | 18,130.00 | 18,370.00 | 17,580.00 | 17,810.00 | 17,810.00 | -1.66% | 56,161 |
| Aug 4, 2025 | 18,270.00 | 18,310.00 | 17,970.00 | 18,110.00 | 18,110.00 | -0.88% | 39,001 |
| Aug 1, 2025 | 18,900.00 | 19,010.00 | 18,270.00 | 18,270.00 | 18,270.00 | -4.04% | 39,618 |
| Jul 31, 2025 | 18,900.00 | 19,320.00 | 18,755.00 | 19,040.00 | 19,040.00 | 0.53% | 24,614 |
| Jul 30, 2025 | 19,420.00 | 19,450.00 | 18,940.00 | 18,940.00 | 18,940.00 | -2.42% | 24,173 |
| Jul 29, 2025 | 18,780.00 | 19,500.00 | 18,600.00 | 19,410.00 | 19,410.00 | 1.15% | 41,181 |
| Jul 28, 2025 | 18,850.00 | 19,330.00 | 18,450.00 | 19,190.00 | 19,190.00 | 1.80% | 47,990 |
| Jul 25, 2025 | 18,900.00 | 19,400.00 | 18,720.00 | 18,850.00 | 18,850.00 | - | 37,599 |
| Jul 24, 2025 | 19,400.00 | 19,740.00 | 18,580.00 | 18,850.00 | 18,850.00 | -3.58% | 83,487 |
| Jul 23, 2025 | 19,990.00 | 20,100.00 | 19,500.00 | 19,550.00 | 19,550.00 | -1.91% | 40,014 |
| Jul 22, 2025 | 20,500.00 | 20,500.00 | 19,670.00 | 19,930.00 | 19,930.00 | -1.82% | 62,315 |
| Jul 21, 2025 | 20,350.00 | 21,000.00 | 20,100.00 | 20,300.00 | 20,300.00 | -1.46% | 49,982 |
| Jul 18, 2025 | 20,550.00 | 20,900.00 | 20,300.00 | 20,600.00 | 20,600.00 | -0.48% | 34,391 |
| Jul 17, 2025 | 21,400.00 | 21,400.00 | 20,150.00 | 20,700.00 | 20,700.00 | -1.66% | 54,230 |
| Jul 16, 2025 | 21,000.00 | 21,400.00 | 20,600.00 | 21,050.00 | 21,050.00 | 0.24% | 55,729 |
| Jul 15, 2025 | 21,450.00 | 21,450.00 | 20,650.00 | 21,000.00 | 21,000.00 | -1.41% | 35,430 |
| Jul 14, 2025 | 21,100.00 | 21,600.00 | 20,550.00 | 21,300.00 | 21,300.00 | 1.43% | 64,856 |
| Jul 11, 2025 | 21,350.00 | 21,500.00 | 20,750.00 | 21,000.00 | 21,000.00 | -1.64% | 62,236 |
| Jul 10, 2025 | 21,100.00 | 21,550.00 | 20,500.00 | 21,350.00 | 21,350.00 | 1.43% | 82,330 |
| Jul 9, 2025 | 20,700.00 | 21,350.00 | 20,450.00 | 21,050.00 | 21,050.00 | 2.93% | 83,123 |
| Jul 8, 2025 | 19,530.00 | 20,600.00 | 19,530.00 | 20,450.00 | 20,450.00 | 3.54% | 61,622 |
| Jul 7, 2025 | 19,630.00 | 20,400.00 | 19,570.00 | 19,750.00 | 19,750.00 | -1.10% | 88,354 |
| Jul 4, 2025 | 21,400.00 | 21,700.00 | 19,960.00 | 19,970.00 | 19,970.00 | -5.58% | 136,155 |
| Jul 3, 2025 | 22,600.00 | 22,950.00 | 21,050.00 | 21,150.00 | 21,150.00 | -6.42% | 166,576 |
| Jul 2, 2025 | 23,650.00 | 23,650.00 | 21,600.00 | 22,600.00 | 22,600.00 | -3.83% | 219,996 |
| Jul 1, 2025 | 22,200.00 | 24,950.00 | 22,100.00 | 23,500.00 | 23,500.00 | 6.82% | 597,911 |
| Jun 30, 2025 | 23,000.00 | 24,250.00 | 21,850.00 | 22,000.00 | 22,000.00 | -0.68% | 182,297 |