F&F Holdings Co., Ltd. (KRX:007700)
South Korea · Delayed Price · Currency is KRW 20,000
+50 (0.25%)
Last updated: Feb 3, 2026, 12:55 PM KST
F&F Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 20,250.00 | 20,450.00 | 18,800.00 | 20,250.00 | 20,250.00 | 1.50% | 31,961 |
| Feb 2, 2026 | 20,200.00 | 20,700.00 | 19,920.00 | 19,950.00 | 19,950.00 | -4.32% | 16,796 |
| Jan 30, 2026 | 20,000.00 | 21,350.00 | 19,920.00 | 20,850.00 | 20,850.00 | 2.96% | 47,015 |
| Jan 29, 2026 | 19,870.00 | 20,600.00 | 19,540.00 | 20,250.00 | 20,250.00 | 2.48% | 40,022 |
| Jan 28, 2026 | 19,650.00 | 19,810.00 | 19,480.00 | 19,760.00 | 19,760.00 | 0.56% | 23,300 |
| Jan 27, 2026 | 19,900.00 | 19,900.00 | 19,330.00 | 19,650.00 | 19,650.00 | -0.25% | 16,341 |
| Jan 26, 2026 | 20,000.00 | 20,400.00 | 19,540.00 | 19,700.00 | 19,700.00 | -0.71% | 23,404 |
| Jan 23, 2026 | 19,830.00 | 20,100.00 | 19,520.00 | 19,840.00 | 19,840.00 | 2.27% | 21,316 |
| Jan 22, 2026 | 19,170.00 | 19,820.00 | 18,600.00 | 19,400.00 | 19,400.00 | 1.25% | 35,101 |
| Jan 21, 2026 | 19,690.00 | 19,990.00 | 19,060.00 | 19,160.00 | 19,160.00 | -2.69% | 30,048 |
| Jan 20, 2026 | 19,490.00 | 20,050.00 | 19,260.00 | 19,690.00 | 19,690.00 | 0.05% | 26,188 |
| Jan 19, 2026 | 20,250.00 | 20,500.00 | 19,190.00 | 19,680.00 | 19,680.00 | -1.11% | 32,931 |
| Jan 16, 2026 | 20,050.00 | 21,100.00 | 19,760.00 | 19,900.00 | 19,900.00 | -0.75% | 25,022 |
| Jan 15, 2026 | 18,810.00 | 20,100.00 | 18,690.00 | 20,050.00 | 20,050.00 | 7.33% | 39,029 |
| Jan 14, 2026 | 18,300.00 | 19,480.00 | 18,250.00 | 18,680.00 | 18,680.00 | 2.08% | 11,980 |
| Jan 13, 2026 | 18,520.00 | 18,800.00 | 18,280.00 | 18,300.00 | 18,300.00 | -2.50% | 10,406 |
| Jan 12, 2026 | 18,500.00 | 19,320.00 | 18,400.00 | 18,770.00 | 18,770.00 | 1.40% | 7,374 |
| Jan 9, 2026 | 18,680.00 | 19,050.00 | 18,340.00 | 18,510.00 | 18,510.00 | -0.11% | 7,450 |
| Jan 8, 2026 | 19,380.00 | 19,380.00 | 18,530.00 | 18,530.00 | 18,530.00 | -3.34% | 9,833 |
| Jan 7, 2026 | 19,530.00 | 19,530.00 | 19,120.00 | 19,170.00 | 19,170.00 | -0.47% | 9,360 |
| Jan 6, 2026 | 19,310.00 | 19,450.00 | 19,000.00 | 19,260.00 | 19,260.00 | 1.26% | 11,626 |
| Jan 5, 2026 | 18,840.00 | 20,400.00 | 18,600.00 | 19,020.00 | 19,020.00 | 2.20% | 27,136 |
| Jan 2, 2026 | 18,690.00 | 19,340.00 | 18,350.00 | 18,610.00 | 18,610.00 | -0.43% | 23,329 |
| Dec 30, 2025 | 19,100.00 | 19,450.00 | 18,660.00 | 18,690.00 | 18,690.00 | -2.15% | 24,582 |
| Dec 29, 2025 | 19,760.00 | 19,760.00 | 19,100.00 | 19,100.00 | 19,100.00 | -3.34% | 21,796 |
| Dec 26, 2025 | 20,300.00 | 20,300.00 | 19,410.00 | 19,760.00 | 19,310.00 | -0.25% | 29,884 |
| Dec 24, 2025 | 20,100.00 | 20,650.00 | 19,810.00 | 19,810.00 | 19,358.86 | -1.44% | 12,947 |
| Dec 23, 2025 | 20,800.00 | 20,800.00 | 20,000.00 | 20,100.00 | 19,642.26 | -2.19% | 19,655 |
| Dec 22, 2025 | 20,850.00 | 21,100.00 | 20,500.00 | 20,550.00 | 20,082.01 | -1.44% | 14,372 |
| Dec 19, 2025 | 20,500.00 | 21,000.00 | 20,450.00 | 20,850.00 | 20,375.18 | 1.96% | 14,267 |
| Dec 18, 2025 | 20,850.00 | 20,950.00 | 20,450.00 | 20,450.00 | 19,984.29 | -2.39% | 48,004 |
| Dec 17, 2025 | 21,200.00 | 21,700.00 | 20,850.00 | 20,950.00 | 20,472.90 | -0.95% | 21,851 |
| Dec 16, 2025 | 21,550.00 | 21,800.00 | 21,050.00 | 21,150.00 | 20,668.35 | -1.86% | 29,328 |
| Dec 15, 2025 | 20,650.00 | 21,650.00 | 20,450.00 | 21,550.00 | 21,059.24 | 4.11% | 41,680 |
| Dec 12, 2025 | 20,300.00 | 20,800.00 | 20,300.00 | 20,700.00 | 20,228.59 | 0.24% | 9,661 |
| Dec 11, 2025 | 19,780.00 | 20,950.00 | 19,780.00 | 20,650.00 | 20,179.73 | 4.14% | 36,310 |
| Dec 10, 2025 | 20,000.00 | 20,300.00 | 19,830.00 | 19,830.00 | 19,378.41 | -2.07% | 15,538 |
| Dec 9, 2025 | 20,400.00 | 20,500.00 | 19,700.00 | 20,250.00 | 19,788.84 | 1.00% | 15,862 |
| Dec 8, 2025 | 20,300.00 | 20,550.00 | 20,050.00 | 20,050.00 | 19,593.40 | -1.23% | 22,504 |
| Dec 5, 2025 | 21,200.00 | 21,200.00 | 20,150.00 | 20,300.00 | 19,837.70 | -3.33% | 16,302 |
| Dec 4, 2025 | 21,200.00 | 21,200.00 | 20,600.00 | 21,000.00 | 20,521.76 | -0.47% | 22,790 |
| Dec 3, 2025 | 20,300.00 | 21,200.00 | 20,300.00 | 21,100.00 | 20,619.48 | 3.43% | 24,867 |
| Dec 2, 2025 | 20,150.00 | 20,475.00 | 19,800.00 | 20,400.00 | 19,935.43 | 0.99% | 10,247 |
| Dec 1, 2025 | 20,400.00 | 20,900.00 | 20,050.00 | 20,200.00 | 19,739.98 | -1.94% | 16,376 |
| Nov 28, 2025 | 20,550.00 | 21,200.00 | 20,300.00 | 20,600.00 | 20,130.87 | 0.73% | 41,244 |
| Nov 27, 2025 | 20,000.00 | 20,700.00 | 19,900.00 | 20,450.00 | 19,984.29 | 2.35% | 40,110 |
| Nov 26, 2025 | 19,730.00 | 20,000.00 | 19,600.00 | 19,980.00 | 19,524.99 | 1.37% | 18,286 |
| Nov 25, 2025 | 19,660.00 | 20,200.00 | 19,640.00 | 19,710.00 | 19,261.14 | 0.05% | 18,103 |
| Nov 24, 2025 | 19,720.00 | 20,550.00 | 19,670.00 | 19,700.00 | 19,251.37 | 0.15% | 42,867 |
| Nov 21, 2025 | 19,900.00 | 19,990.00 | 19,480.00 | 19,670.00 | 19,222.05 | -2.14% | 28,190 |