F&F Holdings Co., Ltd. (KRX:007700)
South Korea · Delayed Price · Currency is KRW 18,100
-200 (-1.09%)
Last updated: May 19, 2026, 2:32 PM KST
F&F Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 18,800.00 | 18,800.00 | 18,020.00 | 18,300.00 | 18,300.00 | -2.66% | 23,016 |
| May 15, 2026 | 18,890.00 | 19,520.00 | 18,450.00 | 18,800.00 | 18,800.00 | 1.02% | 29,012 |
| May 14, 2026 | 18,600.00 | 18,800.00 | 18,330.00 | 18,610.00 | 18,610.00 | 1.20% | 9,844 |
| May 13, 2026 | 19,130.00 | 19,130.00 | 18,360.00 | 18,390.00 | 18,390.00 | -3.87% | 22,278 |
| May 12, 2026 | 20,350.00 | 20,350.00 | 18,760.00 | 19,130.00 | 19,130.00 | -4.11% | 40,950 |
| May 11, 2026 | 20,400.00 | 20,600.00 | 19,940.00 | 19,950.00 | 19,950.00 | -2.68% | 18,238 |
| May 8, 2026 | 20,000.00 | 20,500.00 | 19,820.00 | 20,500.00 | 20,500.00 | 3.07% | 16,263 |
| May 7, 2026 | 19,940.00 | 20,200.00 | 19,650.00 | 19,890.00 | 19,890.00 | -0.25% | 15,025 |
| May 6, 2026 | 19,860.00 | 20,250.00 | 19,790.00 | 19,940.00 | 19,940.00 | -1.53% | 17,760 |
| May 4, 2026 | 20,000.00 | 21,150.00 | 19,580.00 | 20,250.00 | 20,250.00 | 5.47% | 34,929 |
| Apr 30, 2026 | 19,630.00 | 19,750.00 | 19,200.00 | 19,200.00 | 19,200.00 | -1.18% | 10,588 |
| Apr 29, 2026 | 19,490.00 | 19,650.00 | 19,250.00 | 19,430.00 | 19,430.00 | -1.12% | 10,849 |
| Apr 28, 2026 | 19,680.00 | 20,000.00 | 19,600.00 | 19,650.00 | 19,650.00 | -1.55% | 12,516 |
| Apr 27, 2026 | 19,530.00 | 20,000.00 | 19,210.00 | 19,960.00 | 19,960.00 | 4.01% | 26,991 |
| Apr 24, 2026 | 19,070.00 | 19,570.00 | 19,070.00 | 19,190.00 | 19,190.00 | 0.95% | 8,464 |
| Apr 23, 2026 | 19,420.00 | 19,420.00 | 18,880.00 | 19,010.00 | 19,010.00 | -0.16% | 9,876 |
| Apr 22, 2026 | 19,110.00 | 19,590.00 | 19,000.00 | 19,040.00 | 19,040.00 | -2.01% | 12,041 |
| Apr 21, 2026 | 19,890.00 | 19,890.00 | 19,260.00 | 19,430.00 | 19,430.00 | 0.57% | 9,245 |
| Apr 20, 2026 | 19,700.00 | 19,700.00 | 19,310.00 | 19,320.00 | 19,320.00 | -0.92% | 6,291 |
| Apr 17, 2026 | 19,140.00 | 19,650.00 | 19,140.00 | 19,500.00 | 19,500.00 | 1.88% | 15,993 |
| Apr 16, 2026 | 19,380.00 | 19,440.00 | 19,080.00 | 19,140.00 | 19,140.00 | 0.90% | 9,313 |
| Apr 15, 2026 | 19,250.00 | 19,370.00 | 18,890.00 | 18,970.00 | 18,970.00 | -0.58% | 9,463 |
| Apr 14, 2026 | 18,980.00 | 19,240.00 | 18,890.00 | 19,080.00 | 19,080.00 | 0.53% | 8,229 |
| Apr 13, 2026 | 18,900.00 | 19,070.00 | 18,600.00 | 18,980.00 | 18,980.00 | 0.42% | 14,627 |
| Apr 10, 2026 | 18,060.00 | 19,070.00 | 18,040.00 | 18,900.00 | 18,900.00 | 4.77% | 13,442 |
| Apr 9, 2026 | 18,500.00 | 18,500.00 | 18,000.00 | 18,040.00 | 18,040.00 | -2.06% | 9,422 |
| Apr 8, 2026 | 18,090.00 | 18,980.00 | 18,010.00 | 18,420.00 | 18,420.00 | 3.72% | 11,549 |
| Apr 7, 2026 | 17,760.00 | 18,240.00 | 17,740.00 | 17,760.00 | 17,760.00 | 0.11% | 16,528 |
| Apr 6, 2026 | 17,920.00 | 17,990.00 | 17,490.00 | 17,740.00 | 17,740.00 | -1.00% | 19,778 |
| Apr 3, 2026 | 18,160.00 | 18,200.00 | 17,760.00 | 17,920.00 | 17,920.00 | -0.22% | 17,119 |
| Apr 2, 2026 | 18,450.00 | 18,950.00 | 17,710.00 | 17,960.00 | 17,960.00 | -2.34% | 32,189 |
| Apr 1, 2026 | 18,040.00 | 18,580.00 | 18,040.00 | 18,390.00 | 18,390.00 | 3.61% | 20,010 |
| Mar 31, 2026 | 18,530.00 | 18,530.00 | 17,750.00 | 17,750.00 | 17,750.00 | -4.21% | 15,425 |
| Mar 30, 2026 | 18,890.00 | 18,890.00 | 18,440.00 | 18,530.00 | 18,530.00 | -3.19% | 7,270 |
| Mar 27, 2026 | 18,900.00 | 19,140.00 | 18,330.00 | 19,140.00 | 19,140.00 | 0.74% | 26,485 |
| Mar 26, 2026 | 19,340.00 | 19,340.00 | 18,770.00 | 19,000.00 | 19,000.00 | -1.71% | 16,419 |
| Mar 25, 2026 | 19,100.00 | 19,570.00 | 19,100.00 | 19,330.00 | 19,330.00 | 1.20% | 14,642 |
| Mar 24, 2026 | 19,200.00 | 19,200.00 | 18,630.00 | 19,100.00 | 19,100.00 | 1.70% | 20,713 |
| Mar 23, 2026 | 19,630.00 | 19,630.00 | 18,720.00 | 18,780.00 | 18,780.00 | -5.15% | 31,165 |
| Mar 20, 2026 | 18,210.00 | 19,800.00 | 18,210.00 | 19,800.00 | 19,800.00 | 7.78% | 38,196 |
| Mar 19, 2026 | 18,230.00 | 18,400.00 | 18,020.00 | 18,370.00 | 18,370.00 | 0.77% | 4,547 |
| Mar 18, 2026 | 18,450.00 | 18,820.00 | 18,170.00 | 18,230.00 | 18,230.00 | -0.49% | 8,963 |
| Mar 17, 2026 | 18,080.00 | 18,410.00 | 17,850.00 | 18,320.00 | 18,320.00 | 2.52% | 20,050 |
| Mar 16, 2026 | 18,200.00 | 18,200.00 | 17,860.00 | 17,870.00 | 17,870.00 | -1.81% | 19,777 |
| Mar 13, 2026 | 18,290.00 | 18,660.00 | 18,010.00 | 18,200.00 | 18,200.00 | -1.41% | 22,397 |
| Mar 12, 2026 | 18,490.00 | 18,800.00 | 18,270.00 | 18,460.00 | 18,460.00 | -0.16% | 17,927 |
| Mar 11, 2026 | 18,600.00 | 18,800.00 | 18,170.00 | 18,490.00 | 18,490.00 | 1.76% | 35,131 |
| Mar 10, 2026 | 18,370.00 | 18,840.00 | 18,010.00 | 18,170.00 | 18,170.00 | 1.23% | 27,559 |
| Mar 9, 2026 | 18,480.00 | 18,480.00 | 17,670.00 | 17,950.00 | 17,950.00 | -5.13% | 32,794 |
| Mar 6, 2026 | 18,360.00 | 19,180.00 | 18,100.00 | 18,920.00 | 18,920.00 | 0.32% | 36,083 |