F&F Co., Ltd (KRX:383220)
South Korea · Delayed Price · Currency is KRW 63,000
+1,900 (3.11%)
At close: Apr 8, 2026
F&F Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 63,400.00 | 64,000.00 | 62,500.00 | 62,700.00 | - | 2.62% | 13,276 |
| Apr 7, 2026 | 60,600.00 | 61,300.00 | 60,200.00 | 61,100.00 | 61,100.00 | 0.49% | 63,191 |
| Apr 6, 2026 | 60,800.00 | 61,800.00 | 60,200.00 | 60,800.00 | 60,800.00 | -0.49% | 40,351 |
| Apr 3, 2026 | 61,000.00 | 62,100.00 | 60,600.00 | 61,100.00 | 61,100.00 | 0.83% | 41,247 |
| Apr 2, 2026 | 63,700.00 | 64,100.00 | 60,200.00 | 60,600.00 | 60,600.00 | -4.87% | 65,902 |
| Apr 1, 2026 | 63,800.00 | 64,100.00 | 62,000.00 | 63,700.00 | 63,700.00 | 3.92% | 57,668 |
| Mar 31, 2026 | 62,500.00 | 63,400.00 | 61,100.00 | 61,300.00 | 61,300.00 | -3.31% | 76,305 |
| Mar 30, 2026 | 63,000.00 | 64,100.00 | 62,600.00 | 63,400.00 | 63,400.00 | -2.46% | 66,461 |
| Mar 27, 2026 | 61,600.00 | 65,200.00 | 61,100.00 | 65,000.00 | 65,000.00 | 4.33% | 81,929 |
| Mar 26, 2026 | 63,400.00 | 63,400.00 | 61,300.00 | 62,300.00 | 62,300.00 | -0.80% | 64,345 |
| Mar 25, 2026 | 63,100.00 | 63,300.00 | 61,400.00 | 62,800.00 | 62,800.00 | 1.95% | 74,002 |
| Mar 24, 2026 | 62,400.00 | 62,500.00 | 59,700.00 | 61,600.00 | 61,600.00 | 1.32% | 93,182 |
| Mar 23, 2026 | 60,600.00 | 61,100.00 | 60,000.00 | 60,800.00 | 60,800.00 | -3.03% | 90,774 |
| Mar 20, 2026 | 60,700.00 | 62,900.00 | 60,600.00 | 62,700.00 | 62,700.00 | 4.33% | 128,179 |
| Mar 19, 2026 | 61,000.00 | 61,200.00 | 59,500.00 | 60,100.00 | 60,100.00 | -3.22% | 107,008 |
| Mar 18, 2026 | 62,800.00 | 62,900.00 | 61,700.00 | 62,100.00 | 62,100.00 | -0.16% | 85,283 |
| Mar 17, 2026 | 62,300.00 | 64,000.00 | 61,500.00 | 62,200.00 | 62,200.00 | 0.81% | 73,444 |
| Mar 16, 2026 | 63,200.00 | 63,200.00 | 61,600.00 | 61,700.00 | 61,700.00 | -2.22% | 78,043 |
| Mar 13, 2026 | 63,000.00 | 64,600.00 | 62,300.00 | 63,100.00 | 63,100.00 | -3.37% | 91,126 |
| Mar 12, 2026 | 63,800.00 | 65,300.00 | 62,900.00 | 65,300.00 | 65,300.00 | 0.93% | 120,025 |
| Mar 11, 2026 | 61,300.00 | 66,600.00 | 60,200.00 | 64,700.00 | 64,700.00 | 7.30% | 168,812 |
| Mar 10, 2026 | 61,600.00 | 61,700.00 | 59,100.00 | 60,300.00 | 60,300.00 | 0.50% | 116,829 |
| Mar 9, 2026 | 60,000.00 | 60,700.00 | 58,000.00 | 60,000.00 | 60,000.00 | -4.46% | 95,850 |
| Mar 6, 2026 | 62,700.00 | 63,700.00 | 61,400.00 | 62,800.00 | 62,800.00 | -1.10% | 112,181 |
| Mar 5, 2026 | 64,800.00 | 65,500.00 | 63,000.00 | 63,500.00 | 63,500.00 | 1.76% | 98,477 |
| Mar 4, 2026 | 68,200.00 | 68,600.00 | 61,600.00 | 62,400.00 | 62,400.00 | -9.70% | 127,051 |
| Mar 3, 2026 | 71,400.00 | 72,400.00 | 69,000.00 | 69,100.00 | 69,100.00 | -2.26% | 122,119 |
| Feb 27, 2026 | 71,800.00 | 73,200.00 | 70,700.00 | 70,700.00 | 70,700.00 | -1.39% | 141,760 |
| Feb 26, 2026 | 72,300.00 | 73,400.00 | 70,400.00 | 71,700.00 | 71,700.00 | -0.83% | 113,956 |
| Feb 25, 2026 | 70,900.00 | 73,600.00 | 70,000.00 | 72,300.00 | 72,300.00 | 2.12% | 149,003 |
| Feb 24, 2026 | 72,600.00 | 72,600.00 | 70,300.00 | 70,800.00 | 70,800.00 | -2.75% | 108,392 |
| Feb 23, 2026 | 70,600.00 | 72,900.00 | 69,900.00 | 72,800.00 | 72,800.00 | 3.70% | 128,384 |
| Feb 20, 2026 | 70,800.00 | 71,200.00 | 69,900.00 | 70,200.00 | 70,200.00 | -1.13% | 122,938 |
| Feb 19, 2026 | 70,600.00 | 71,200.00 | 69,500.00 | 71,000.00 | 71,000.00 | 1.28% | 97,729 |
| Feb 13, 2026 | 71,100.00 | 71,100.00 | 69,200.00 | 70,100.00 | 70,100.00 | -2.50% | 106,667 |
| Feb 12, 2026 | 72,800.00 | 73,400.00 | 70,300.00 | 71,900.00 | 71,900.00 | -2.04% | 264,259 |
| Feb 11, 2026 | 75,300.00 | 75,300.00 | 70,600.00 | 73,400.00 | 73,400.00 | -5.29% | 308,885 |
| Feb 10, 2026 | 75,200.00 | 78,400.00 | 74,500.00 | 77,500.00 | 77,500.00 | 3.06% | 140,443 |
| Feb 9, 2026 | 74,200.00 | 75,600.00 | 73,700.00 | 75,200.00 | 75,200.00 | 3.01% | 72,864 |
| Feb 6, 2026 | 72,600.00 | 73,500.00 | 70,700.00 | 73,000.00 | 73,000.00 | -0.82% | 57,055 |
| Feb 5, 2026 | 73,100.00 | 75,100.00 | 72,900.00 | 73,600.00 | 73,600.00 | 1.52% | 141,388 |
| Feb 4, 2026 | 70,700.00 | 73,600.00 | 70,400.00 | 72,500.00 | 72,500.00 | 2.26% | 114,079 |
| Feb 3, 2026 | 71,800.00 | 71,800.00 | 68,900.00 | 70,900.00 | 70,900.00 | 0.14% | 90,004 |
| Feb 2, 2026 | 74,300.00 | 74,300.00 | 70,200.00 | 70,800.00 | 70,800.00 | -3.15% | 124,130 |
| Jan 30, 2026 | 69,400.00 | 75,400.00 | 69,000.00 | 73,100.00 | 73,100.00 | 5.33% | 352,115 |
| Jan 29, 2026 | 68,900.00 | 70,300.00 | 67,500.00 | 69,400.00 | 69,400.00 | -0.14% | 88,405 |
| Jan 28, 2026 | 67,100.00 | 70,100.00 | 66,900.00 | 69,500.00 | 69,500.00 | 4.20% | 135,054 |
| Jan 27, 2026 | 67,000.00 | 67,700.00 | 66,000.00 | 66,700.00 | 66,700.00 | -0.45% | 81,136 |
| Jan 26, 2026 | 66,400.00 | 67,900.00 | 66,300.00 | 67,000.00 | 67,000.00 | 0.90% | 110,559 |
| Jan 23, 2026 | 66,400.00 | 66,800.00 | 65,700.00 | 66,400.00 | 66,400.00 | 0.61% | 58,481 |