F&F Co., Ltd (KRX:383220)
South Korea · Delayed Price · Currency is KRW 77,900
-900 (-1.14%)
Last updated: Dec 22, 2025, 1:42 PM KST
F&F Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 80,100.00 | 80,400.00 | 77,900.00 | 78,800.00 | 78,800.00 | -0.88% | 73,989 |
| Dec 18, 2025 | 79,700.00 | 82,000.00 | 78,100.00 | 79,500.00 | 79,500.00 | -0.25% | 88,980 |
| Dec 17, 2025 | 76,600.00 | 81,200.00 | 75,900.00 | 79,700.00 | 79,700.00 | 3.91% | 178,080 |
| Dec 16, 2025 | 74,600.00 | 79,100.00 | 72,500.00 | 76,700.00 | 76,700.00 | 3.51% | 259,770 |
| Dec 15, 2025 | 73,400.00 | 75,000.00 | 72,400.00 | 74,100.00 | 74,100.00 | 1.09% | 56,504 |
| Dec 12, 2025 | 73,100.00 | 73,500.00 | 72,200.00 | 73,300.00 | 73,300.00 | 1.10% | 50,833 |
| Dec 11, 2025 | 72,700.00 | 72,800.00 | 70,800.00 | 72,500.00 | 72,500.00 | 0.69% | 117,321 |
| Dec 10, 2025 | 72,400.00 | 72,700.00 | 71,100.00 | 72,000.00 | 72,000.00 | -0.69% | 70,640 |
| Dec 9, 2025 | 71,800.00 | 73,200.00 | 70,900.00 | 72,500.00 | 72,500.00 | -0.14% | 70,802 |
| Dec 8, 2025 | 73,000.00 | 73,300.00 | 71,300.00 | 72,600.00 | 72,600.00 | - | 56,576 |
| Dec 5, 2025 | 73,700.00 | 74,200.00 | 71,600.00 | 72,600.00 | 72,600.00 | -2.42% | 49,102 |
| Dec 4, 2025 | 73,400.00 | 74,500.00 | 72,300.00 | 74,400.00 | 74,400.00 | -0.13% | 64,509 |
| Dec 3, 2025 | 73,600.00 | 75,300.00 | 72,900.00 | 74,500.00 | 74,500.00 | 0.13% | 96,807 |
| Dec 2, 2025 | 71,900.00 | 75,000.00 | 70,500.00 | 74,400.00 | 74,400.00 | 4.35% | 135,563 |
| 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 |