F&F Co., Ltd (KRX:383220)
South Korea · Delayed Price · Currency is KRW 63,600
-1,700 (-2.60%)
At close: Sep 26, 2025
F&F Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 64,700.00 | 65,500.00 | 62,800.00 | 63,600.00 | 63,600.00 | -2.60% | 61,645 |
| 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% | 28,894 |
| Sep 23, 2025 | 66,100.00 | 67,300.00 | 65,000.00 | 65,600.00 | 65,600.00 | -1.65% | 51,649 |
| 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% | 58,053 |
| 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% | 30,770 |
| Sep 16, 2025 | 69,000.00 | 69,800.00 | 68,800.00 | 68,900.00 | 68,900.00 | -0.72% | 33,465 |
| Sep 15, 2025 | 69,100.00 | 69,800.00 | 67,500.00 | 69,400.00 | 69,400.00 | -0.43% | 72,675 |
| Sep 12, 2025 | 68,900.00 | 70,000.00 | 67,900.00 | 69,700.00 | 69,700.00 | 1.01% | 90,691 |
| Sep 11, 2025 | 68,100.00 | 69,000.00 | 67,500.00 | 69,000.00 | 69,000.00 | 1.32% | 90,539 |
| Sep 10, 2025 | 68,300.00 | 68,900.00 | 67,500.00 | 68,100.00 | 68,100.00 | -1.45% | 57,773 |
| Sep 9, 2025 | 69,800.00 | 69,800.00 | 68,200.00 | 69,100.00 | 69,100.00 | 0.44% | 47,344 |
| Sep 8, 2025 | 69,300.00 | 71,000.00 | 68,000.00 | 68,800.00 | 68,800.00 | -0.43% | 38,550 |
| Sep 5, 2025 | 66,400.00 | 69,600.00 | 66,300.00 | 69,100.00 | 69,100.00 | 3.29% | 75,021 |
| Sep 4, 2025 | 65,300.00 | 67,000.00 | 65,300.00 | 66,900.00 | 66,900.00 | 1.52% | 24,753 |
| Sep 3, 2025 | 65,000.00 | 65,900.00 | 64,200.00 | 65,900.00 | 65,900.00 | 0.76% | 37,372 |
| Sep 2, 2025 | 64,700.00 | 65,900.00 | 62,700.00 | 65,400.00 | 65,400.00 | 0.15% | 43,862 |
| Sep 1, 2025 | 66,900.00 | 67,000.00 | 64,900.00 | 65,300.00 | 65,300.00 | -1.80% | 40,329 |
| Aug 29, 2025 | 68,000.00 | 68,000.00 | 65,900.00 | 66,500.00 | 66,500.00 | -0.89% | 46,643 |
| Aug 28, 2025 | 68,100.00 | 68,500.00 | 66,800.00 | 67,100.00 | 67,100.00 | -1.32% | 38,277 |
| Aug 27, 2025 | 68,000.00 | 68,800.00 | 67,400.00 | 68,000.00 | 68,000.00 | -0.73% | 46,672 |
| Aug 26, 2025 | 64,800.00 | 69,500.00 | 64,800.00 | 68,500.00 | 68,500.00 | 4.74% | 181,117 |
| Aug 25, 2025 | 64,900.00 | 66,000.00 | 63,700.00 | 65,400.00 | 65,400.00 | 1.08% | 63,180 |
| Aug 22, 2025 | 65,600.00 | 66,400.00 | 64,300.00 | 64,700.00 | 64,700.00 | -1.37% | 63,502 |
| Aug 21, 2025 | 64,300.00 | 65,900.00 | 63,400.00 | 65,600.00 | 65,600.00 | 3.14% | 123,504 |
| Aug 20, 2025 | 62,400.00 | 64,000.00 | 61,400.00 | 63,600.00 | 63,600.00 | 2.91% | 68,109 |
| Aug 19, 2025 | 62,000.00 | 62,700.00 | 61,000.00 | 61,800.00 | 61,800.00 | - | 30,684 |
| Aug 18, 2025 | 63,000.00 | 63,800.00 | 61,800.00 | 61,800.00 | 61,800.00 | -1.75% | 30,710 |
| Aug 14, 2025 | 63,200.00 | 64,000.00 | 62,600.00 | 62,900.00 | 62,900.00 | 0.32% | 44,772 |
| Aug 13, 2025 | 63,000.00 | 63,500.00 | 61,600.00 | 62,700.00 | 62,700.00 | -0.16% | 56,983 |
| Aug 12, 2025 | 63,300.00 | 64,000.00 | 62,200.00 | 62,800.00 | 62,800.00 | -1.10% | 36,835 |
| Aug 11, 2025 | 64,400.00 | 64,500.00 | 63,300.00 | 63,500.00 | 63,500.00 | -1.40% | 52,687 |
| Aug 8, 2025 | 65,300.00 | 65,600.00 | 64,300.00 | 64,400.00 | 64,400.00 | -1.38% | 50,492 |
| Aug 7, 2025 | 65,800.00 | 66,200.00 | 64,700.00 | 65,300.00 | 65,300.00 | -0.61% | 59,222 |
| Aug 6, 2025 | 64,500.00 | 66,400.00 | 64,300.00 | 65,700.00 | 65,700.00 | 0.92% | 106,926 |
| Aug 5, 2025 | 67,000.00 | 67,400.00 | 64,700.00 | 65,100.00 | 65,100.00 | -2.25% | 90,689 |
| Aug 4, 2025 | 66,700.00 | 67,600.00 | 65,200.00 | 66,600.00 | 66,600.00 | -0.75% | 47,185 |
| Aug 1, 2025 | 69,300.00 | 70,600.00 | 66,900.00 | 67,100.00 | 67,100.00 | -4.01% | 85,566 |
| Jul 31, 2025 | 69,300.00 | 71,900.00 | 69,300.00 | 69,900.00 | 69,900.00 | 0.29% | 54,446 |
| Jul 30, 2025 | 70,300.00 | 71,000.00 | 69,200.00 | 69,700.00 | 69,700.00 | -0.85% | 45,930 |
| Jul 29, 2025 | 70,000.00 | 70,800.00 | 69,500.00 | 70,300.00 | 70,300.00 | -0.14% | 33,939 |
| Jul 28, 2025 | 71,900.00 | 72,100.00 | 69,500.00 | 70,400.00 | 70,400.00 | -1.95% | 76,022 |
| Jul 25, 2025 | 74,500.00 | 75,000.00 | 70,000.00 | 71,800.00 | 71,800.00 | -5.40% | 245,691 |
| Jul 24, 2025 | 76,500.00 | 77,000.00 | 75,000.00 | 75,900.00 | 75,900.00 | -1.56% | 60,966 |
| Jul 23, 2025 | 78,600.00 | 78,700.00 | 76,000.00 | 77,100.00 | 77,100.00 | -1.28% | 54,474 |
| Jul 22, 2025 | 77,300.00 | 78,400.00 | 76,300.00 | 78,100.00 | 78,100.00 | 0.26% | 49,580 |
| Jul 21, 2025 | 78,300.00 | 79,900.00 | 75,000.00 | 77,900.00 | 77,900.00 | -1.27% | 69,129 |
| Jul 18, 2025 | 77,900.00 | 78,900.00 | 77,300.00 | 78,900.00 | 78,900.00 | 0.51% | 34,053 |