F&F Holdings Co., Ltd. (KRX:007700)
South Korea · Delayed Price · Currency is KRW 12,810
-80 (-0.62%)
Oct 30, 2026, 3:30 PM KST
F&F Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 13,140.00 | 13,260.00 | 12,800.00 | 12,810.00 | 12,810.00 | -0.62% | 17,076 |
| Oct 29, 2026 | 13,390.00 | 13,390.00 | 12,790.00 | 12,890.00 | 12,890.00 | -2.13% | 15,972 |
| Oct 28, 2026 | 13,250.00 | 13,430.00 | 13,040.00 | 13,170.00 | 13,170.00 | 1.31% | 12,815 |
| Oct 27, 2026 | 13,290.00 | 13,300.00 | 12,870.00 | 13,000.00 | 13,000.00 | -0.31% | 20,981 |
| Oct 26, 2026 | 13,390.00 | 13,390.00 | 12,880.00 | 13,040.00 | 13,040.00 | -0.69% | 8,078 |
| Oct 23, 2026 | 13,440.00 | 13,440.00 | 13,040.00 | 13,130.00 | 13,130.00 | -2.01% | 10,470 |
| Oct 22, 2026 | 13,450.00 | 13,460.00 | 13,160.00 | 13,400.00 | 13,400.00 | 1.13% | 5,325 |
| Oct 21, 2026 | 13,400.00 | 13,450.00 | 13,210.00 | 13,250.00 | 13,250.00 | -0.67% | 15,831 |
| Oct 20, 2026 | 13,520.00 | 13,590.00 | 13,130.00 | 13,340.00 | 13,340.00 | -1.69% | 12,544 |
| Oct 19, 2026 | 13,450.00 | 13,570.00 | 13,320.00 | 13,570.00 | 13,570.00 | 0.82% | 9,158 |
| Oct 16, 2026 | 13,340.00 | 13,500.00 | 13,010.00 | 13,460.00 | 13,460.00 | 2.83% | 5,185 |
| Oct 15, 2026 | 13,460.00 | 13,460.00 | 12,900.00 | 13,090.00 | 13,090.00 | -2.82% | 15,286 |
| Oct 14, 2026 | 13,450.00 | 13,590.00 | 13,300.00 | 13,470.00 | 13,470.00 | -1.03% | 12,707 |
| Oct 13, 2026 | 13,260.00 | 13,610.00 | 13,160.00 | 13,610.00 | 13,610.00 | 0.81% | 10,722 |
| Oct 12, 2026 | 13,410.00 | 13,550.00 | 13,260.00 | 13,500.00 | 13,500.00 | 0.75% | 13,569 |
| Oct 8, 2026 | 13,530.00 | 13,550.00 | 13,330.00 | 13,400.00 | 13,400.00 | -0.52% | 5,533 |
| Oct 7, 2026 | 13,400.00 | 13,580.00 | 13,380.00 | 13,470.00 | 13,470.00 | 0.45% | 3,315 |
| Oct 6, 2026 | 13,380.00 | 13,500.00 | 13,360.00 | 13,410.00 | 13,410.00 | 0.52% | 2,667 |
| Oct 2, 2026 | 13,360.00 | 13,430.00 | 13,330.00 | 13,340.00 | 13,340.00 | -0.07% | 2,840 |
| Oct 1, 2026 | 13,450.00 | 13,450.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.22% | 6,619 |
| Sep 30, 2026 | 13,440.00 | 13,600.00 | 13,320.00 | 13,380.00 | 13,380.00 | -0.45% | 1,789 |
| Sep 29, 2026 | 13,450.00 | 13,500.00 | 13,330.00 | 13,440.00 | 13,440.00 | -0.07% | 2,632 |
| Sep 28, 2026 | 13,240.00 | 13,490.00 | 13,200.00 | 13,450.00 | 13,450.00 | 1.28% | 2,871 |
| Sep 23, 2026 | 13,470.00 | 13,470.00 | 13,230.00 | 13,280.00 | 13,280.00 | -0.52% | 7,907 |
| Sep 22, 2026 | 13,410.00 | 13,600.00 | 13,310.00 | 13,350.00 | 13,350.00 | -0.96% | 13,568 |
| Sep 21, 2026 | 13,830.00 | 13,830.00 | 13,450.00 | 13,480.00 | 13,480.00 | -0.74% | 9,504 |
| Sep 18, 2026 | 13,660.00 | 14,100.00 | 13,580.00 | 13,580.00 | 13,580.00 | -0.59% | 7,080 |
| Sep 17, 2026 | 13,670.00 | 13,670.00 | 13,510.00 | 13,660.00 | 13,660.00 | 1.19% | 4,557 |
| Sep 16, 2026 | 13,860.00 | 13,860.00 | 13,480.00 | 13,500.00 | 13,500.00 | -2.10% | 19,252 |
| Sep 15, 2026 | 13,950.00 | 14,090.00 | 13,790.00 | 13,790.00 | 13,790.00 | -1.71% | 5,741 |
| Sep 14, 2026 | 14,000.00 | 14,030.00 | 13,780.00 | 14,030.00 | 14,030.00 | 0.21% | 4,623 |
| Sep 11, 2026 | 13,780.00 | 14,050.00 | 13,780.00 | 14,000.00 | 14,000.00 | 0.72% | 4,499 |
| Sep 10, 2026 | 13,910.00 | 14,110.00 | 13,760.00 | 13,900.00 | 13,900.00 | -0.07% | 8,128 |
| Sep 9, 2026 | 13,990.00 | 14,080.00 | 13,840.00 | 13,910.00 | 13,910.00 | -1.07% | 15,662 |
| Sep 8, 2026 | 14,120.00 | 14,190.00 | 14,050.00 | 14,060.00 | 14,060.00 | -0.21% | 5,668 |
| Sep 7, 2026 | 14,120.00 | 14,220.00 | 14,080.00 | 14,090.00 | 14,090.00 | -0.70% | 7,852 |
| Sep 4, 2026 | 14,150.00 | 14,430.00 | 14,070.00 | 14,190.00 | 14,190.00 | -0.07% | 10,199 |
| Sep 3, 2026 | 14,250.00 | 14,320.00 | 14,050.00 | 14,200.00 | 14,200.00 | -0.35% | 15,119 |
| Sep 2, 2026 | 14,350.00 | 14,440.00 | 14,150.00 | 14,250.00 | 14,250.00 | -1.45% | 6,949 |
| Sep 1, 2026 | 14,360.00 | 14,640.00 | 14,280.00 | 14,460.00 | 14,460.00 | 0.70% | 7,810 |
| Aug 31, 2026 | 14,490.00 | 14,640.00 | 14,330.00 | 14,360.00 | 14,360.00 | -0.90% | 11,031 |
| 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 |