F&F Co., Ltd (KRX:383220)
South Korea · Delayed Price · Currency is KRW 65,800
-700 (-1.05%)
Last updated: Sep 1, 2025, 10:44 AM KST
F&F Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |