F&F Co., Ltd (KRX:383220)
South Korea · Delayed Price · Currency is KRW 78,700
-2,800 (-3.44%)
At close: May 19, 2026
F&F Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 81,400.00 | 81,500.00 | 76,500.00 | 79,400.00 | - | -2.58% | 71,296 |
| May 18, 2026 | 83,900.00 | 83,900.00 | 80,100.00 | 81,500.00 | 81,500.00 | -3.21% | 56,874 |
| May 15, 2026 | 84,400.00 | 86,900.00 | 82,500.00 | 84,200.00 | 84,200.00 | 0.72% | 108,633 |
| May 14, 2026 | 81,000.00 | 84,600.00 | 80,000.00 | 83,600.00 | 83,600.00 | 1.83% | 106,163 |
| May 13, 2026 | 84,000.00 | 85,100.00 | 81,100.00 | 82,100.00 | 82,100.00 | -1.68% | 75,061 |
| May 12, 2026 | 86,200.00 | 88,200.00 | 81,000.00 | 83,500.00 | 83,500.00 | -3.02% | 141,117 |
| May 11, 2026 | 82,400.00 | 86,600.00 | 82,400.00 | 86,100.00 | 86,100.00 | 3.61% | 129,523 |
| May 8, 2026 | 80,400.00 | 86,400.00 | 80,300.00 | 83,100.00 | 83,100.00 | 3.36% | 210,752 |
| May 7, 2026 | 77,700.00 | 81,100.00 | 76,600.00 | 80,400.00 | 80,400.00 | 2.42% | 167,835 |
| May 6, 2026 | 75,500.00 | 80,200.00 | 73,400.00 | 78,500.00 | 78,500.00 | 2.48% | 183,521 |
| May 4, 2026 | 74,000.00 | 80,450.00 | 72,700.00 | 76,600.00 | 76,600.00 | 14.50% | 424,940 |
| Apr 30, 2026 | 67,900.00 | 68,200.00 | 66,300.00 | 66,900.00 | 66,900.00 | -1.04% | 59,447 |
| Apr 29, 2026 | 67,000.00 | 68,300.00 | 65,500.00 | 67,600.00 | 67,600.00 | 0.90% | 95,696 |
| Apr 28, 2026 | 66,800.00 | 67,800.00 | 66,200.00 | 67,000.00 | 67,000.00 | 0.60% | 62,050 |
| Apr 27, 2026 | 66,800.00 | 68,100.00 | 66,600.00 | 66,600.00 | 66,600.00 | 0.15% | 66,599 |
| Apr 24, 2026 | 66,900.00 | 68,200.00 | 66,100.00 | 66,500.00 | 66,500.00 | -1.04% | 70,549 |
| Apr 23, 2026 | 68,500.00 | 68,500.00 | 66,000.00 | 67,200.00 | 67,200.00 | 0.30% | 64,622 |
| Apr 22, 2026 | 67,100.00 | 67,500.00 | 66,000.00 | 67,000.00 | 67,000.00 | -1.03% | 62,054 |
| Apr 21, 2026 | 67,300.00 | 67,900.00 | 66,400.00 | 67,700.00 | 67,700.00 | 0.89% | 57,260 |
| Apr 20, 2026 | 67,100.00 | 68,600.00 | 66,900.00 | 67,100.00 | 67,100.00 | 0.30% | 58,394 |
| Apr 17, 2026 | 66,800.00 | 67,800.00 | 66,000.00 | 66,900.00 | 66,900.00 | 0.30% | 115,652 |
| Apr 16, 2026 | 65,700.00 | 67,300.00 | 65,000.00 | 66,700.00 | 66,700.00 | 2.30% | 100,256 |
| Apr 15, 2026 | 65,000.00 | 65,900.00 | 63,700.00 | 65,200.00 | 65,200.00 | 0.31% | 73,255 |
| Apr 14, 2026 | 64,000.00 | 65,900.00 | 63,900.00 | 65,000.00 | 65,000.00 | 2.52% | 82,971 |
| Apr 13, 2026 | 65,500.00 | 66,200.00 | 63,000.00 | 63,400.00 | 63,400.00 | -5.37% | 72,740 |
| Apr 10, 2026 | 63,900.00 | 67,400.00 | 63,900.00 | 67,000.00 | 67,000.00 | 3.88% | 72,250 |
| Apr 9, 2026 | 62,900.00 | 64,500.00 | 62,400.00 | 64,500.00 | 64,500.00 | 2.38% | 71,830 |
| Apr 8, 2026 | 63,400.00 | 64,000.00 | 62,300.00 | 63,000.00 | 63,000.00 | 3.11% | 87,225 |
| 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% | 81,931 |
| 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% | 74,003 |
| Mar 24, 2026 | 62,400.00 | 62,500.00 | 59,700.00 | 61,600.00 | 61,600.00 | 1.32% | 93,183 |
| 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 |