F&F Co., Ltd (KRX:383220)
South Korea · Delayed Price · Currency is KRW 74,400
-4,600 (-5.82%)
Jul 20, 2026, 3:30 PM KST
F&F Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 79,000.00 | 79,000.00 | 73,900.00 | 74,400.00 | 74,400.00 | -5.82% | 37,106 |
| Jul 16, 2026 | 78,200.00 | 81,400.00 | 77,700.00 | 79,000.00 | 79,000.00 | 0.64% | 39,871 |
| Jul 15, 2026 | 77,300.00 | 80,100.00 | 77,000.00 | 78,500.00 | 78,500.00 | 1.55% | 72,552 |
| Jul 14, 2026 | 80,900.00 | 82,000.00 | 77,000.00 | 77,300.00 | 77,300.00 | -3.25% | 55,911 |
| Jul 13, 2026 | 77,700.00 | 82,700.00 | 77,000.00 | 79,900.00 | 79,900.00 | 2.96% | 61,553 |
| Jul 10, 2026 | 79,500.00 | 80,000.00 | 77,400.00 | 77,600.00 | 77,600.00 | -1.15% | 91,583 |
| Jul 9, 2026 | 78,700.00 | 79,900.00 | 76,000.00 | 78,500.00 | 78,500.00 | -2.12% | 101,527 |
| Jul 8, 2026 | 81,300.00 | 81,700.00 | 74,000.00 | 80,200.00 | 80,200.00 | -3.14% | 97,504 |
| Jul 7, 2026 | 79,000.00 | 83,300.00 | 78,800.00 | 82,800.00 | 82,800.00 | 4.81% | 81,942 |
| Jul 6, 2026 | 78,400.00 | 82,100.00 | 77,200.00 | 79,000.00 | 79,000.00 | -0.13% | 34,135 |
| Jul 3, 2026 | 81,500.00 | 81,600.00 | 75,400.00 | 79,100.00 | 79,100.00 | -1.00% | 50,106 |
| Jul 2, 2026 | 78,800.00 | 82,600.00 | 76,000.00 | 79,900.00 | 79,900.00 | 3.23% | 104,338 |
| Jul 1, 2026 | 79,200.00 | 80,600.00 | 75,800.00 | 77,400.00 | 77,400.00 | 0.26% | 48,895 |
| Jun 30, 2026 | 78,800.00 | 81,100.00 | 76,500.00 | 77,200.00 | 77,200.00 | -1.15% | 49,962 |
| Jun 29, 2026 | 74,200.00 | 78,800.00 | 73,100.00 | 78,100.00 | 78,100.00 | 6.26% | 55,914 |
| Jun 26, 2026 | 74,400.00 | 75,500.00 | 70,800.00 | 73,500.00 | 73,500.00 | -1.08% | 87,040 |
| Jun 25, 2026 | 74,100.00 | 76,500.00 | 73,500.00 | 74,300.00 | 74,300.00 | 1.09% | 81,791 |
| Jun 24, 2026 | 74,100.00 | 74,400.00 | 71,000.00 | 73,500.00 | 73,500.00 | 0.41% | 95,747 |
| Jun 23, 2026 | 74,600.00 | 76,800.00 | 71,500.00 | 73,200.00 | 73,200.00 | -2.79% | 125,015 |
| Jun 22, 2026 | 81,900.00 | 81,900.00 | 75,000.00 | 75,300.00 | 75,300.00 | -7.38% | 151,249 |
| Jun 19, 2026 | 80,000.00 | 83,200.00 | 78,300.00 | 81,300.00 | 81,300.00 | 1.12% | 129,760 |
| Jun 18, 2026 | 81,500.00 | 84,600.00 | 80,000.00 | 80,400.00 | 80,400.00 | -3.13% | 102,841 |
| Jun 17, 2026 | 80,300.00 | 84,000.00 | 80,200.00 | 83,000.00 | 83,000.00 | 3.62% | 113,637 |
| Jun 16, 2026 | 80,900.00 | 83,800.00 | 79,000.00 | 80,100.00 | 80,100.00 | -1.96% | 78,243 |
| Jun 15, 2026 | 86,700.00 | 86,700.00 | 80,700.00 | 81,700.00 | 81,700.00 | -4.89% | 114,623 |
| Jun 12, 2026 | 82,400.00 | 87,500.00 | 81,200.00 | 85,900.00 | 85,900.00 | 3.25% | 182,305 |
| Jun 11, 2026 | 78,200.00 | 84,800.00 | 77,300.00 | 83,200.00 | 83,200.00 | 5.32% | 287,592 |
| Jun 10, 2026 | 73,100.00 | 89,000.00 | 73,100.00 | 79,000.00 | 79,000.00 | 5.90% | 177,694 |
| Jun 9, 2026 | 71,600.00 | 76,300.00 | 71,600.00 | 74,600.00 | 74,600.00 | 5.67% | 76,971 |
| Jun 8, 2026 | 71,200.00 | 73,500.00 | 70,000.00 | 70,600.00 | 70,600.00 | -4.21% | 108,425 |
| Jun 5, 2026 | 71,700.00 | 74,600.00 | 70,900.00 | 73,700.00 | 73,700.00 | 2.79% | 122,773 |
| Jun 4, 2026 | 71,400.00 | 74,300.00 | 68,800.00 | 71,700.00 | 71,700.00 | 0.84% | 90,874 |
| Jun 2, 2026 | 71,300.00 | 71,900.00 | 69,100.00 | 71,100.00 | 71,100.00 | -0.28% | 77,894 |
| Jun 1, 2026 | 73,000.00 | 73,000.00 | 69,700.00 | 71,300.00 | 71,300.00 | -2.19% | 146,282 |
| May 29, 2026 | 75,000.00 | 75,300.00 | 70,100.00 | 72,900.00 | 72,900.00 | -0.41% | 116,679 |
| May 28, 2026 | 74,400.00 | 75,200.00 | 71,000.00 | 73,200.00 | 73,200.00 | -1.61% | 82,530 |
| May 27, 2026 | 73,500.00 | 74,400.00 | 71,500.00 | 74,400.00 | 74,400.00 | 1.22% | 111,682 |
| May 26, 2026 | 79,000.00 | 80,000.00 | 73,200.00 | 73,500.00 | 73,500.00 | -5.77% | 129,950 |
| May 22, 2026 | 78,200.00 | 78,800.00 | 75,400.00 | 78,000.00 | 78,000.00 | 0.78% | 62,898 |
| May 21, 2026 | 77,200.00 | 79,900.00 | 74,900.00 | 77,400.00 | 77,400.00 | 0.78% | 100,287 |
| May 20, 2026 | 80,200.00 | 80,300.00 | 75,300.00 | 76,800.00 | 76,800.00 | -2.78% | 78,995 |
| May 19, 2026 | 81,400.00 | 81,500.00 | 76,500.00 | 79,000.00 | 79,000.00 | -3.07% | 132,769 |
| 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 |