F&F Co., Ltd (KRX:383220)
South Korea · Delayed Price · Currency is KRW 73,900
-200 (-0.27%)
At close: Oct 8, 2026
F&F Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 73,000.00 | 74,600.00 | 71,300.00 | 73,900.00 | 73,900.00 | -0.27% | 62,187 |
| Oct 7, 2026 | 71,600.00 | 74,500.00 | 69,300.00 | 74,100.00 | 74,100.00 | 3.93% | 50,095 |
| Oct 6, 2026 | 69,200.00 | 71,300.00 | 69,200.00 | 71,300.00 | 71,300.00 | 2.30% | 33,785 |
| Oct 2, 2026 | 69,200.00 | 69,800.00 | 68,600.00 | 69,700.00 | 69,700.00 | 0.72% | 24,217 |
| Oct 1, 2026 | 69,700.00 | 69,900.00 | 68,600.00 | 69,200.00 | 69,200.00 | 0.87% | 41,183 |
| Sep 30, 2026 | 69,600.00 | 69,800.00 | 68,600.00 | 68,600.00 | 68,600.00 | -1.72% | 32,966 |
| Sep 29, 2026 | 69,700.00 | 69,800.00 | 68,300.00 | 69,800.00 | 69,800.00 | 0.29% | 30,204 |
| Sep 28, 2026 | 68,300.00 | 69,900.00 | 67,500.00 | 69,600.00 | 69,600.00 | 2.65% | 34,285 |
| Sep 23, 2026 | 68,600.00 | 68,600.00 | 66,700.00 | 67,800.00 | 67,800.00 | -1.02% | 60,118 |
| Sep 22, 2026 | 68,500.00 | 69,000.00 | 67,600.00 | 68,500.00 | 68,500.00 | 0.15% | 35,126 |
| Sep 21, 2026 | 68,700.00 | 69,800.00 | 68,000.00 | 68,400.00 | 68,400.00 | -1.30% | 50,270 |
| Sep 18, 2026 | 68,600.00 | 69,400.00 | 67,700.00 | 69,300.00 | 69,300.00 | 0.58% | 41,955 |
| Sep 17, 2026 | 67,200.00 | 69,000.00 | 66,300.00 | 68,900.00 | 68,900.00 | 3.14% | 39,910 |
| Sep 16, 2026 | 67,300.00 | 67,900.00 | 66,400.00 | 66,800.00 | 66,800.00 | -0.74% | 26,769 |
| Sep 15, 2026 | 65,300.00 | 68,000.00 | 65,100.00 | 67,300.00 | 67,300.00 | 1.05% | 56,073 |
| Sep 14, 2026 | 64,200.00 | 66,600.00 | 63,300.00 | 66,600.00 | 66,600.00 | 2.78% | 134,465 |
| Sep 11, 2026 | 63,700.00 | 65,100.00 | 63,700.00 | 64,800.00 | 64,800.00 | -0.61% | 34,255 |
| Sep 10, 2026 | 64,200.00 | 65,200.00 | 63,200.00 | 65,200.00 | 65,200.00 | 0.62% | 45,695 |
| Sep 9, 2026 | 66,200.00 | 66,200.00 | 64,100.00 | 64,800.00 | 64,800.00 | -2.26% | 52,839 |
| Sep 8, 2026 | 65,900.00 | 66,600.00 | 64,700.00 | 66,300.00 | 66,300.00 | 1.07% | 62,420 |
| Sep 7, 2026 | 66,900.00 | 67,200.00 | 64,500.00 | 65,600.00 | 65,600.00 | -1.94% | 50,266 |
| Sep 4, 2026 | 66,400.00 | 67,300.00 | 65,300.00 | 66,900.00 | 66,900.00 | 0.90% | 73,056 |
| Sep 3, 2026 | 67,300.00 | 67,900.00 | 65,200.00 | 66,300.00 | 66,300.00 | -2.07% | 59,907 |
| Sep 2, 2026 | 67,200.00 | 69,300.00 | 65,900.00 | 67,700.00 | 67,700.00 | -0.88% | 97,269 |
| Sep 1, 2026 | 65,900.00 | 69,000.00 | 65,100.00 | 68,300.00 | 68,300.00 | 2.09% | 78,448 |
| Aug 31, 2026 | 66,300.00 | 66,900.00 | 64,800.00 | 66,900.00 | 66,900.00 | - | 55,192 |
| Aug 28, 2026 | 62,400.00 | 67,100.00 | 62,000.00 | 66,900.00 | 66,900.00 | 6.02% | 79,187 |
| Aug 27, 2026 | 64,400.00 | 64,600.00 | 62,300.00 | 63,100.00 | 63,100.00 | -1.10% | 73,171 |
| Aug 26, 2026 | 63,100.00 | 64,100.00 | 62,600.00 | 63,800.00 | 63,800.00 | 1.59% | 52,187 |
| Aug 25, 2026 | 63,500.00 | 63,800.00 | 62,000.00 | 62,800.00 | 62,800.00 | -1.10% | 54,437 |
| Aug 24, 2026 | 62,300.00 | 63,600.00 | 62,000.00 | 63,500.00 | 63,500.00 | 2.09% | 43,054 |
| Aug 21, 2026 | 61,700.00 | 62,900.00 | 61,000.00 | 62,200.00 | 62,200.00 | 0.48% | 40,215 |
| Aug 20, 2026 | 62,800.00 | 63,400.00 | 61,400.00 | 61,900.00 | 61,900.00 | -1.59% | 80,940 |
| Aug 19, 2026 | 64,000.00 | 64,200.00 | 61,700.00 | 62,900.00 | 62,900.00 | -3.08% | 68,317 |
| Aug 18, 2026 | 66,800.00 | 66,900.00 | 64,000.00 | 64,900.00 | 64,900.00 | -3.13% | 78,728 |
| Aug 14, 2026 | 68,200.00 | 69,600.00 | 66,200.00 | 67,000.00 | 67,000.00 | -2.62% | 65,465 |
| Aug 13, 2026 | 66,200.00 | 68,900.00 | 66,200.00 | 68,800.00 | 68,800.00 | 3.93% | 124,079 |
| Aug 12, 2026 | 67,000.00 | 67,600.00 | 65,300.00 | 66,200.00 | 66,200.00 | -1.19% | 61,622 |
| Aug 11, 2026 | 68,300.00 | 68,600.00 | 66,700.00 | 67,000.00 | 67,000.00 | -1.33% | 29,443 |
| Aug 10, 2026 | 66,600.00 | 68,200.00 | 64,400.00 | 67,900.00 | 67,900.00 | 1.34% | 61,330 |
| Aug 7, 2026 | 66,500.00 | 67,300.00 | 65,700.00 | 67,000.00 | 67,000.00 | - | 73,090 |
| Aug 6, 2026 | 65,300.00 | 67,700.00 | 65,300.00 | 67,000.00 | 67,000.00 | 3.08% | 79,656 |
| Aug 5, 2026 | 63,800.00 | 67,500.00 | 62,900.00 | 65,000.00 | 65,000.00 | 2.69% | 155,070 |
| Aug 4, 2026 | 61,300.00 | 63,700.00 | 59,900.00 | 63,300.00 | 63,300.00 | 2.43% | 249,521 |
| Aug 3, 2026 | 73,900.00 | 74,000.00 | 61,400.00 | 61,800.00 | 61,800.00 | -23.23% | 403,680 |
| Jul 31, 2026 | 78,900.00 | 80,600.00 | 75,900.00 | 80,500.00 | 80,500.00 | 2.03% | 106,753 |
| Jul 30, 2026 | 77,700.00 | 82,100.00 | 76,600.00 | 78,900.00 | 78,900.00 | 1.68% | 81,334 |
| Jul 29, 2026 | 78,400.00 | 82,500.00 | 76,000.00 | 77,600.00 | 77,600.00 | 1.17% | 130,923 |
| Jul 28, 2026 | 76,100.00 | 78,600.00 | 75,700.00 | 76,700.00 | 76,700.00 | -1.41% | 41,017 |
| Jul 27, 2026 | 75,700.00 | 79,200.00 | 75,700.00 | 77,800.00 | 77,800.00 | 2.23% | 58,604 |