F&F Co., Ltd (KRX:383220)
South Korea · Delayed Price · Currency is KRW 66,900
0.00 (0.00%)
At close: Aug 31, 2026
F&F Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 74,900.00 | 77,300.00 | 74,800.00 | 76,100.00 | 76,100.00 | -0.39% | 41,807 |
| Jul 23, 2026 | 73,300.00 | 76,900.00 | 72,800.00 | 76,400.00 | 76,400.00 | 3.24% | 53,588 |
| Jul 22, 2026 | 76,000.00 | 77,000.00 | 73,000.00 | 74,000.00 | 74,000.00 | -1.86% | 83,145 |
| Jul 21, 2026 | 74,500.00 | 76,300.00 | 72,900.00 | 75,400.00 | 75,400.00 | 1.34% | 50,591 |
| 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% | 58,041 |
| 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 |