F&F Co., Ltd (KRX:383220)
South Korea · Delayed Price · Currency is KRW 67,500
-2,400 (-3.43%)
Last updated: Aug 1, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 69,900.00 | 70,600.00 | 66,900.00 | 67,200.00 | 67,200.00 | -3.86% | 68,485 |
| 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 |
| Jul 17, 2025 | 78,700.00 | 78,700.00 | 77,100.00 | 78,500.00 | 78,500.00 | 0.51% | 34,291 |
| Jul 16, 2025 | 78,900.00 | 79,100.00 | 76,900.00 | 78,100.00 | 78,100.00 | -1.01% | 84,320 |
| Jul 15, 2025 | 79,700.00 | 80,900.00 | 78,500.00 | 78,900.00 | 78,900.00 | -1.99% | 81,306 |
| Jul 14, 2025 | 79,300.00 | 82,200.00 | 78,700.00 | 80,500.00 | 80,500.00 | 1.13% | 54,830 |
| Jul 11, 2025 | 80,700.00 | 81,600.00 | 79,400.00 | 79,600.00 | 79,600.00 | -1.85% | 61,772 |
| Jul 10, 2025 | 81,300.00 | 82,500.00 | 79,800.00 | 81,100.00 | 81,100.00 | -0.86% | 67,061 |
| Jul 9, 2025 | 80,000.00 | 82,100.00 | 79,900.00 | 81,800.00 | 81,800.00 | 1.36% | 86,800 |
| Jul 8, 2025 | 82,300.00 | 83,500.00 | 79,500.00 | 80,700.00 | 80,700.00 | -2.42% | 86,942 |
| Jul 7, 2025 | 81,500.00 | 82,900.00 | 80,300.00 | 82,700.00 | 82,700.00 | 2.10% | 51,947 |
| Jul 4, 2025 | 81,800.00 | 83,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | -1.58% | 62,358 |
| Jul 3, 2025 | 82,500.00 | 83,300.00 | 80,600.00 | 82,300.00 | 82,300.00 | 0.12% | 86,670 |
| Jul 2, 2025 | 80,800.00 | 82,400.00 | 80,300.00 | 82,200.00 | 82,200.00 | 1.23% | 64,217 |
| Jul 1, 2025 | 79,000.00 | 81,900.00 | 78,600.00 | 81,200.00 | 81,200.00 | 2.78% | 104,347 |
| Jun 30, 2025 | 79,100.00 | 80,400.00 | 78,700.00 | 79,000.00 | 79,000.00 | -0.13% | 68,714 |
| Jun 27, 2025 | 80,300.00 | 80,300.00 | 78,200.00 | 79,100.00 | 79,100.00 | -1.13% | 48,616 |
| Jun 26, 2025 | 78,300.00 | 80,300.00 | 77,200.00 | 80,000.00 | 80,000.00 | 2.83% | 120,017 |
| Jun 25, 2025 | 78,200.00 | 79,200.00 | 75,600.00 | 77,800.00 | 77,800.00 | -0.64% | 82,788 |
| Jun 24, 2025 | 79,000.00 | 79,700.00 | 76,700.00 | 78,300.00 | 78,300.00 | 0.38% | 85,681 |
| Jun 23, 2025 | 78,100.00 | 79,000.00 | 77,300.00 | 78,000.00 | 78,000.00 | -1.64% | 64,615 |
| Jun 20, 2025 | 82,000.00 | 82,100.00 | 78,900.00 | 79,300.00 | 79,300.00 | -1.98% | 135,723 |
| Jun 19, 2025 | 77,100.00 | 81,900.00 | 76,600.00 | 80,900.00 | 80,900.00 | 4.25% | 150,497 |
| Jun 18, 2025 | 74,600.00 | 78,300.00 | 74,500.00 | 77,600.00 | 77,600.00 | 1.97% | 74,263 |
| Jun 17, 2025 | 74,900.00 | 76,300.00 | 74,300.00 | 76,100.00 | 76,100.00 | 0.26% | 62,313 |
| Jun 16, 2025 | 74,900.00 | 75,900.00 | 73,100.00 | 75,900.00 | 75,900.00 | 1.74% | 49,894 |
| Jun 13, 2025 | 77,100.00 | 77,200.00 | 72,900.00 | 74,600.00 | 74,600.00 | -3.87% | 120,734 |
| Jun 12, 2025 | 77,300.00 | 79,900.00 | 76,900.00 | 77,600.00 | 77,600.00 | -0.26% | 93,439 |
| Jun 11, 2025 | 77,800.00 | 78,400.00 | 76,700.00 | 77,800.00 | 77,800.00 | -0.38% | 59,598 |
| Jun 10, 2025 | 76,400.00 | 78,400.00 | 76,000.00 | 78,100.00 | 78,100.00 | 2.36% | 77,940 |
| Jun 9, 2025 | 76,500.00 | 77,500.00 | 74,700.00 | 76,300.00 | 76,300.00 | -0.52% | 81,862 |
| Jun 5, 2025 | 74,600.00 | 77,200.00 | 74,600.00 | 76,700.00 | 76,700.00 | 2.13% | 68,979 |
| Jun 4, 2025 | 74,300.00 | 75,800.00 | 74,300.00 | 75,100.00 | 75,100.00 | 0.54% | 60,699 |
| Jun 2, 2025 | 74,200.00 | 75,900.00 | 73,700.00 | 74,700.00 | 74,700.00 | -1.06% | 36,271 |
| May 30, 2025 | 74,700.00 | 77,300.00 | 74,400.00 | 75,500.00 | 75,500.00 | 1.34% | 74,003 |
| May 29, 2025 | 75,100.00 | 75,800.00 | 74,200.00 | 74,500.00 | 74,500.00 | -0.13% | 55,620 |
| May 28, 2025 | 75,900.00 | 76,600.00 | 73,900.00 | 74,600.00 | 74,600.00 | -2.61% | 90,407 |
| May 27, 2025 | 76,600.00 | 77,400.00 | 74,900.00 | 76,600.00 | 76,600.00 | -0.39% | 77,125 |
| May 26, 2025 | 76,600.00 | 78,000.00 | 74,000.00 | 76,900.00 | 76,900.00 | 1.85% | 112,671 |
| May 23, 2025 | 73,900.00 | 76,300.00 | 72,400.00 | 75,500.00 | 75,500.00 | 3.28% | 108,761 |
| May 22, 2025 | 67,600.00 | 75,800.00 | 67,400.00 | 73,100.00 | 73,100.00 | 6.72% | 287,973 |