F&F Co., Ltd (KRX:383220)
South Korea · Delayed Price · Currency is KRW 71,300
-1,300 (-1.79%)
At close: Dec 1, 2025
F&F Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 71,900.00 | 72,900.00 | 70,600.00 | 71,300.00 | 71,300.00 | -1.79% | 48,879 |
| Nov 28, 2025 | 71,700.00 | 73,400.00 | 70,100.00 | 72,600.00 | 72,600.00 | 1.54% | 118,252 |
| Nov 27, 2025 | 71,600.00 | 72,400.00 | 70,900.00 | 71,500.00 | 71,500.00 | -0.42% | 42,340 |
| Nov 26, 2025 | 72,200.00 | 73,000.00 | 70,200.00 | 71,800.00 | 71,800.00 | 0.28% | 94,655 |
| Nov 25, 2025 | 73,500.00 | 74,100.00 | 70,900.00 | 71,600.00 | 71,600.00 | -1.78% | 111,499 |
| Nov 24, 2025 | 77,400.00 | 79,600.00 | 72,800.00 | 72,900.00 | 72,900.00 | -4.33% | 128,765 |
| Nov 21, 2025 | 76,500.00 | 77,500.00 | 74,200.00 | 76,200.00 | 76,200.00 | -1.93% | 119,913 |
| Nov 20, 2025 | 74,000.00 | 78,400.00 | 73,000.00 | 77,700.00 | 77,700.00 | 5.71% | 151,935 |
| Nov 19, 2025 | 73,500.00 | 74,800.00 | 72,500.00 | 73,500.00 | 73,500.00 | 0.96% | 96,762 |
| Nov 18, 2025 | 73,900.00 | 75,300.00 | 72,500.00 | 72,800.00 | 72,800.00 | -2.41% | 74,638 |
| Nov 17, 2025 | 73,900.00 | 76,100.00 | 73,800.00 | 74,600.00 | 74,600.00 | -0.80% | 75,837 |
| Nov 14, 2025 | 73,800.00 | 76,500.00 | 73,500.00 | 75,200.00 | 75,200.00 | 0.80% | 126,703 |
| Nov 13, 2025 | 73,300.00 | 76,300.00 | 73,200.00 | 74,600.00 | 74,600.00 | 0.67% | 147,376 |
| Nov 12, 2025 | 70,900.00 | 74,800.00 | 70,300.00 | 74,100.00 | 74,100.00 | 2.07% | 208,912 |
| Nov 11, 2025 | 65,800.00 | 73,000.00 | 65,400.00 | 72,600.00 | 72,600.00 | 13.97% | 477,785 |
| Nov 10, 2025 | 61,800.00 | 64,200.00 | 61,200.00 | 63,700.00 | 63,700.00 | 4.26% | 96,194 |
| Nov 7, 2025 | 62,600.00 | 62,600.00 | 60,200.00 | 61,100.00 | 61,100.00 | -1.29% | 88,367 |
| Nov 6, 2025 | 60,400.00 | 62,300.00 | 59,800.00 | 61,900.00 | 61,900.00 | 4.03% | 78,975 |
| Nov 5, 2025 | 61,300.00 | 61,300.00 | 58,900.00 | 59,500.00 | 59,500.00 | -1.98% | 94,016 |
| Nov 4, 2025 | 59,500.00 | 61,000.00 | 59,000.00 | 60,700.00 | 60,700.00 | 1.34% | 78,512 |
| Nov 3, 2025 | 60,800.00 | 61,200.00 | 59,500.00 | 59,900.00 | 59,900.00 | -2.28% | 115,304 |
| Oct 31, 2025 | 62,300.00 | 62,700.00 | 60,900.00 | 61,300.00 | 61,300.00 | -1.29% | 56,196 |
| Oct 30, 2025 | 62,800.00 | 63,800.00 | 61,800.00 | 62,100.00 | 62,100.00 | -2.05% | 123,576 |
| Oct 29, 2025 | 65,500.00 | 65,500.00 | 63,000.00 | 63,400.00 | 63,400.00 | -2.01% | 81,225 |
| Oct 28, 2025 | 65,300.00 | 66,000.00 | 63,300.00 | 64,700.00 | 64,700.00 | -0.61% | 90,148 |
| Oct 27, 2025 | 65,000.00 | 66,000.00 | 64,100.00 | 65,100.00 | 65,100.00 | -0.61% | 97,502 |
| Oct 24, 2025 | 67,000.00 | 67,000.00 | 65,200.00 | 65,500.00 | 65,500.00 | -0.91% | 56,678 |
| Oct 23, 2025 | 65,300.00 | 67,600.00 | 64,500.00 | 66,100.00 | 66,100.00 | 1.07% | 90,144 |
| Oct 22, 2025 | 64,500.00 | 65,500.00 | 63,500.00 | 65,400.00 | 65,400.00 | 2.19% | 57,878 |
| Oct 21, 2025 | 64,400.00 | 64,900.00 | 63,400.00 | 64,000.00 | 64,000.00 | -0.93% | 100,726 |
| Oct 20, 2025 | 63,200.00 | 64,700.00 | 62,500.00 | 64,600.00 | 64,600.00 | 2.54% | 80,776 |
| Oct 17, 2025 | 64,000.00 | 64,600.00 | 62,700.00 | 63,000.00 | 63,000.00 | -2.48% | 109,309 |
| Oct 16, 2025 | 63,500.00 | 64,700.00 | 63,500.00 | 64,600.00 | 64,600.00 | 0.31% | 70,161 |
| Oct 15, 2025 | 62,800.00 | 64,700.00 | 62,800.00 | 64,400.00 | 64,400.00 | 1.42% | 70,299 |
| Oct 14, 2025 | 62,500.00 | 63,900.00 | 62,100.00 | 63,500.00 | 63,500.00 | 0.16% | 88,430 |
| Oct 13, 2025 | 61,600.00 | 64,200.00 | 61,500.00 | 63,400.00 | 63,400.00 | - | 50,455 |
| Oct 10, 2025 | 63,500.00 | 65,200.00 | 62,400.00 | 63,400.00 | 63,400.00 | -2.01% | 129,360 |
| Oct 2, 2025 | 64,700.00 | 65,700.00 | 64,400.00 | 64,700.00 | 64,700.00 | 0.15% | 80,307 |
| Oct 1, 2025 | 62,800.00 | 64,900.00 | 61,500.00 | 64,600.00 | 64,600.00 | 3.03% | 92,234 |
| Sep 30, 2025 | 63,300.00 | 64,000.00 | 62,200.00 | 62,700.00 | 62,700.00 | -1.42% | 49,400 |
| Sep 29, 2025 | 64,200.00 | 64,400.00 | 63,100.00 | 63,600.00 | 63,600.00 | - | 73,007 |
| Sep 26, 2025 | 64,700.00 | 65,500.00 | 62,800.00 | 63,600.00 | 63,600.00 | -2.60% | 58,628 |
| Sep 25, 2025 | 65,300.00 | 65,700.00 | 64,600.00 | 65,300.00 | 65,300.00 | -0.91% | 47,081 |
| Sep 24, 2025 | 66,200.00 | 66,500.00 | 64,800.00 | 65,900.00 | 65,900.00 | 0.46% | 28,451 |
| Sep 23, 2025 | 66,100.00 | 67,300.00 | 65,000.00 | 65,600.00 | 65,600.00 | -1.65% | 50,151 |
| Sep 22, 2025 | 68,000.00 | 68,000.00 | 66,100.00 | 66,700.00 | 66,700.00 | -1.19% | 42,979 |
| Sep 19, 2025 | 67,900.00 | 68,700.00 | 66,000.00 | 67,500.00 | 67,500.00 | -1.75% | 49,891 |
| Sep 18, 2025 | 68,400.00 | 69,100.00 | 67,900.00 | 68,700.00 | 68,700.00 | 0.15% | 45,337 |
| Sep 17, 2025 | 68,300.00 | 69,400.00 | 68,200.00 | 68,600.00 | 68,600.00 | -0.44% | 25,425 |
| Sep 16, 2025 | 69,000.00 | 69,800.00 | 68,800.00 | 68,900.00 | 68,900.00 | -0.72% | 31,720 |