F&F Holdings Co., Ltd. (KRX:007700)
South Korea · Delayed Price · Currency is KRW 14,360
-130 (-0.90%)
Aug 31, 2026, 3:30 PM KST
F&F Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 14,000.00 | 14,600.00 | 13,930.00 | 14,490.00 | 14,490.00 | 3.50% | 18,868 |
| Aug 27, 2026 | 14,300.00 | 14,340.00 | 13,980.00 | 14,000.00 | 14,000.00 | -2.03% | 16,708 |
| Aug 26, 2026 | 14,200.00 | 14,390.00 | 14,120.00 | 14,290.00 | 14,290.00 | 0.85% | 6,917 |
| Aug 25, 2026 | 14,110.00 | 14,230.00 | 13,910.00 | 14,170.00 | 14,170.00 | 0.85% | 10,768 |
| Aug 24, 2026 | 14,250.00 | 14,250.00 | 13,750.00 | 14,050.00 | 14,050.00 | 0.43% | 11,868 |
| Aug 21, 2026 | 13,900.00 | 14,150.00 | 13,560.00 | 13,990.00 | 13,990.00 | -0.07% | 13,974 |
| Aug 20, 2026 | 14,130.00 | 14,130.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.86% | 20,597 |
| Aug 19, 2026 | 14,190.00 | 14,210.00 | 13,580.00 | 13,880.00 | 13,880.00 | -2.18% | 37,407 |
| Aug 18, 2026 | 14,940.00 | 14,940.00 | 14,000.00 | 14,190.00 | 14,190.00 | -5.02% | 43,577 |
| Aug 14, 2026 | 14,440.00 | 14,980.00 | 14,220.00 | 14,940.00 | 14,940.00 | 4.70% | 32,170 |
| Aug 13, 2026 | 14,410.00 | 14,700.00 | 14,090.00 | 14,270.00 | 14,270.00 | -0.97% | 16,173 |
| Aug 12, 2026 | 14,940.00 | 14,940.00 | 14,300.00 | 14,410.00 | 14,410.00 | -0.89% | 24,005 |
| Aug 11, 2026 | 14,880.00 | 14,890.00 | 14,330.00 | 14,540.00 | 14,540.00 | 0.41% | 14,883 |
| Aug 10, 2026 | 14,350.00 | 14,980.00 | 14,010.00 | 14,480.00 | 14,480.00 | 2.12% | 41,161 |
| Aug 7, 2026 | 14,140.00 | 14,250.00 | 14,010.00 | 14,180.00 | 14,180.00 | 0.07% | 9,307 |
| Aug 6, 2026 | 14,190.00 | 14,320.00 | 13,930.00 | 14,170.00 | 14,170.00 | -0.56% | 11,955 |
| Aug 5, 2026 | 14,330.00 | 14,540.00 | 14,140.00 | 14,250.00 | 14,250.00 | -0.42% | 13,209 |
| Aug 4, 2026 | 14,400.00 | 14,400.00 | 14,020.00 | 14,310.00 | 14,310.00 | 0.92% | 28,875 |
| Aug 3, 2026 | 14,600.00 | 14,750.00 | 14,080.00 | 14,180.00 | 14,180.00 | -2.48% | 34,457 |
| Jul 31, 2026 | 14,640.00 | 14,680.00 | 14,100.00 | 14,540.00 | 14,540.00 | -0.68% | 27,152 |
| Jul 30, 2026 | 13,010.00 | 14,640.00 | 13,010.00 | 14,640.00 | 14,640.00 | 9.83% | 41,010 |
| Jul 29, 2026 | 13,500.00 | 13,930.00 | 13,000.00 | 13,330.00 | 13,330.00 | 0.23% | 80,912 |
| Jul 28, 2026 | 13,900.00 | 13,910.00 | 13,280.00 | 13,300.00 | 13,300.00 | -5.27% | 33,026 |
| Jul 27, 2026 | 14,120.00 | 14,410.00 | 13,840.00 | 14,040.00 | 14,040.00 | 0.79% | 26,615 |
| Jul 24, 2026 | 14,030.00 | 14,180.00 | 13,700.00 | 13,930.00 | 13,930.00 | - | 24,744 |
| Jul 23, 2026 | 13,650.00 | 14,000.00 | 13,500.00 | 13,930.00 | 13,930.00 | 3.19% | 25,409 |
| Jul 22, 2026 | 13,970.00 | 14,400.00 | 13,480.00 | 13,500.00 | 13,500.00 | -2.24% | 47,514 |
| Jul 21, 2026 | 14,010.00 | 14,230.00 | 13,590.00 | 13,810.00 | 13,810.00 | -1.36% | 21,903 |
| Jul 20, 2026 | 14,800.00 | 14,800.00 | 14,000.00 | 14,000.00 | 14,000.00 | -5.41% | 30,032 |
| Jul 16, 2026 | 14,800.00 | 15,030.00 | 14,460.00 | 14,800.00 | 14,800.00 | 1.09% | 19,539 |
| Jul 15, 2026 | 14,930.00 | 15,200.00 | 14,640.00 | 14,640.00 | 14,640.00 | -0.48% | 28,837 |
| Jul 14, 2026 | 15,100.00 | 15,100.00 | 14,420.00 | 14,710.00 | 14,710.00 | -1.08% | 26,209 |
| Jul 13, 2026 | 15,470.00 | 15,780.00 | 14,810.00 | 14,870.00 | 14,870.00 | -2.87% | 27,121 |
| Jul 10, 2026 | 15,350.00 | 15,580.00 | 14,900.00 | 15,310.00 | 15,310.00 | 2.75% | 30,907 |
| Jul 9, 2026 | 15,110.00 | 15,760.00 | 14,800.00 | 14,900.00 | 14,900.00 | -2.23% | 26,733 |
| Jul 8, 2026 | 15,650.00 | 15,680.00 | 15,000.00 | 15,240.00 | 15,240.00 | -1.30% | 39,163 |
| Jul 7, 2026 | 15,510.00 | 15,850.00 | 15,035.00 | 15,440.00 | 15,440.00 | -0.45% | 20,970 |
| Jul 6, 2026 | 15,870.00 | 15,930.00 | 15,010.00 | 15,510.00 | 15,510.00 | -0.32% | 22,231 |
| Jul 3, 2026 | 15,470.00 | 15,680.00 | 15,050.00 | 15,560.00 | 15,560.00 | -0.26% | 21,360 |
| Jul 2, 2026 | 15,150.00 | 15,750.00 | 15,000.00 | 15,600.00 | 15,600.00 | 2.63% | 8,890 |
| Jul 1, 2026 | 15,090.00 | 15,450.00 | 14,910.00 | 15,200.00 | 15,200.00 | 1.81% | 18,397 |
| Jun 30, 2026 | 14,970.00 | 15,100.00 | 14,900.00 | 14,930.00 | 14,930.00 | -1.06% | 9,654 |
| Jun 29, 2026 | 14,320.00 | 15,090.00 | 14,190.00 | 15,090.00 | 15,090.00 | 4.57% | 20,297 |
| Jun 26, 2026 | 14,530.00 | 14,530.00 | 13,960.00 | 14,430.00 | 14,430.00 | -0.69% | 27,175 |
| Jun 25, 2026 | 14,940.00 | 14,940.00 | 14,530.00 | 14,530.00 | 14,530.00 | -0.41% | 9,637 |
| Jun 24, 2026 | 14,740.00 | 14,990.00 | 14,380.00 | 14,590.00 | 14,590.00 | -1.88% | 26,653 |
| Jun 23, 2026 | 15,750.00 | 15,790.00 | 14,850.00 | 14,870.00 | 14,870.00 | -5.59% | 28,875 |
| Jun 22, 2026 | 16,140.00 | 16,220.00 | 15,640.00 | 15,750.00 | 15,750.00 | -0.51% | 23,544 |
| Jun 19, 2026 | 16,580.00 | 16,580.00 | 15,600.00 | 15,830.00 | 15,830.00 | -2.64% | 28,027 |
| Jun 18, 2026 | 16,860.00 | 16,880.00 | 16,200.00 | 16,260.00 | 16,260.00 | -3.39% | 11,555 |