F&F Holdings Co., Ltd. (KRX:007700)
South Korea
· Delayed Price · Currency is KRW 17,950
-970 (-5.13%)
Mar 9, 2026, 3:30 PM KST
F&F Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18,480.00 | 18,480.00 | 17,670.00 | 17,950.00 | 17,950.00 | -5.13% | 32,794 |
| Mar 6, 2026 | 18,360.00 | 19,180.00 | 18,100.00 | 18,920.00 | 18,920.00 | 0.32% | 36,083 |
| Mar 5, 2026 | 18,610.00 | 19,110.00 | 18,410.00 | 18,860.00 | 18,860.00 | 6.98% | 36,547 |
| Mar 4, 2026 | 19,470.00 | 19,470.00 | 17,630.00 | 17,630.00 | 17,630.00 | -10.14% | 59,035 |
| Mar 3, 2026 | 20,700.00 | 21,200.00 | 19,600.00 | 19,620.00 | 19,620.00 | -8.53% | 48,314 |
| Feb 27, 2026 | 21,950.00 | 22,350.00 | 20,950.00 | 21,450.00 | 21,450.00 | -2.28% | 25,770 |
| Feb 26, 2026 | 22,250.00 | 22,250.00 | 21,600.00 | 21,950.00 | 21,950.00 | -0.68% | 20,791 |
| Feb 25, 2026 | 22,900.00 | 22,900.00 | 21,850.00 | 22,100.00 | 22,100.00 | -0.90% | 23,333 |
| Feb 24, 2026 | 23,050.00 | 23,350.00 | 22,150.00 | 22,300.00 | 22,300.00 | -1.11% | 30,733 |
| Feb 23, 2026 | 22,700.00 | 23,000.00 | 22,200.00 | 22,550.00 | 22,550.00 | 4.64% | 52,444 |
| Feb 20, 2026 | 21,350.00 | 21,800.00 | 20,950.00 | 21,550.00 | 21,550.00 | 1.41% | 20,017 |
| Feb 19, 2026 | 20,700.00 | 21,450.00 | 20,700.00 | 21,250.00 | 21,250.00 | 3.16% | 15,171 |
| Feb 13, 2026 | 20,950.00 | 21,200.00 | 20,250.00 | 20,600.00 | 20,600.00 | -2.14% | 14,129 |
| Feb 12, 2026 | 21,300.00 | 21,600.00 | 20,800.00 | 21,050.00 | 21,050.00 | -1.86% | 15,073 |
| Feb 11, 2026 | 21,250.00 | 21,950.00 | 20,350.00 | 21,450.00 | 21,450.00 | 0.94% | 40,469 |
| Feb 10, 2026 | 20,200.00 | 21,300.00 | 20,100.00 | 21,250.00 | 21,250.00 | 4.68% | 25,458 |
| Feb 9, 2026 | 20,450.00 | 20,650.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 12,112 |
| Feb 6, 2026 | 20,650.00 | 20,700.00 | 19,760.00 | 20,300.00 | 20,300.00 | -2.64% | 17,903 |
| Feb 5, 2026 | 20,500.00 | 20,950.00 | 20,250.00 | 20,850.00 | 20,850.00 | 1.46% | 22,986 |
| Feb 4, 2026 | 20,100.00 | 20,900.00 | 20,000.00 | 20,550.00 | 20,550.00 | 1.48% | 19,435 |
| Feb 3, 2026 | 20,250.00 | 20,450.00 | 18,800.00 | 20,250.00 | 20,250.00 | 1.50% | 31,961 |
| Feb 2, 2026 | 20,200.00 | 20,700.00 | 19,920.00 | 19,950.00 | 19,950.00 | -4.32% | 16,796 |
| Jan 30, 2026 | 20,000.00 | 21,350.00 | 19,920.00 | 20,850.00 | 20,850.00 | 2.96% | 47,015 |
| Jan 29, 2026 | 19,870.00 | 20,600.00 | 19,540.00 | 20,250.00 | 20,250.00 | 2.48% | 40,022 |
| Jan 28, 2026 | 19,650.00 | 19,810.00 | 19,480.00 | 19,760.00 | 19,760.00 | 0.56% | 23,300 |
| Jan 27, 2026 | 19,900.00 | 19,900.00 | 19,330.00 | 19,650.00 | 19,650.00 | -0.25% | 16,341 |
| Jan 26, 2026 | 20,000.00 | 20,400.00 | 19,540.00 | 19,700.00 | 19,700.00 | -0.71% | 23,404 |
| Jan 23, 2026 | 19,830.00 | 20,100.00 | 19,520.00 | 19,840.00 | 19,840.00 | 2.27% | 21,316 |
| Jan 22, 2026 | 19,170.00 | 19,820.00 | 18,600.00 | 19,400.00 | 19,400.00 | 1.25% | 35,101 |
| Jan 21, 2026 | 19,690.00 | 19,990.00 | 19,060.00 | 19,160.00 | 19,160.00 | -2.69% | 30,048 |
| Jan 20, 2026 | 19,490.00 | 20,050.00 | 19,260.00 | 19,690.00 | 19,690.00 | 0.05% | 26,188 |
| Jan 19, 2026 | 20,250.00 | 20,500.00 | 19,190.00 | 19,680.00 | 19,680.00 | -1.11% | 32,931 |
| Jan 16, 2026 | 20,050.00 | 21,100.00 | 19,760.00 | 19,900.00 | 19,900.00 | -0.75% | 25,022 |
| Jan 15, 2026 | 18,810.00 | 20,100.00 | 18,690.00 | 20,050.00 | 20,050.00 | 7.33% | 39,029 |
| Jan 14, 2026 | 18,300.00 | 19,480.00 | 18,250.00 | 18,680.00 | 18,680.00 | 2.08% | 11,980 |
| Jan 13, 2026 | 18,520.00 | 18,800.00 | 18,280.00 | 18,300.00 | 18,300.00 | -2.50% | 10,406 |
| Jan 12, 2026 | 18,500.00 | 19,320.00 | 18,400.00 | 18,770.00 | 18,770.00 | 1.40% | 7,374 |
| Jan 9, 2026 | 18,680.00 | 19,050.00 | 18,340.00 | 18,510.00 | 18,510.00 | -0.11% | 7,450 |
| Jan 8, 2026 | 19,380.00 | 19,380.00 | 18,530.00 | 18,530.00 | 18,530.00 | -3.34% | 9,833 |
| Jan 7, 2026 | 19,530.00 | 19,530.00 | 19,120.00 | 19,170.00 | 19,170.00 | -0.47% | 9,360 |
| Jan 6, 2026 | 19,310.00 | 19,450.00 | 19,000.00 | 19,260.00 | 19,260.00 | 1.26% | 11,626 |
| Jan 5, 2026 | 18,840.00 | 20,400.00 | 18,600.00 | 19,020.00 | 19,020.00 | 2.20% | 27,136 |
| Jan 2, 2026 | 18,690.00 | 19,340.00 | 18,350.00 | 18,610.00 | 18,610.00 | -0.43% | 23,329 |
| Dec 30, 2025 | 19,100.00 | 19,450.00 | 18,660.00 | 18,690.00 | 18,690.00 | -2.15% | 24,582 |
| Dec 29, 2025 | 19,760.00 | 19,760.00 | 19,100.00 | 19,100.00 | 19,100.00 | -3.34% | 21,796 |
| Dec 26, 2025 | 20,300.00 | 20,300.00 | 19,410.00 | 19,760.00 | 19,310.00 | -0.25% | 29,884 |
| Dec 24, 2025 | 20,100.00 | 20,650.00 | 19,810.00 | 19,810.00 | 19,358.86 | -1.44% | 12,947 |
| Dec 23, 2025 | 20,800.00 | 20,800.00 | 20,000.00 | 20,100.00 | 19,642.26 | -2.19% | 19,655 |
| Dec 22, 2025 | 20,850.00 | 21,100.00 | 20,500.00 | 20,550.00 | 20,082.01 | -1.44% | 14,372 |
| Dec 19, 2025 | 20,500.00 | 21,000.00 | 20,450.00 | 20,850.00 | 20,375.18 | 1.96% | 14,267 |
| Dec 18, 2025 | 20,850.00 | 20,950.00 | 20,450.00 | 20,450.00 | 19,984.29 | -2.39% | 48,004 |
| Dec 17, 2025 | 21,200.00 | 21,700.00 | 20,850.00 | 20,950.00 | 20,472.90 | -0.95% | 21,851 |
| Dec 16, 2025 | 21,550.00 | 21,800.00 | 21,050.00 | 21,150.00 | 20,668.35 | -1.86% | 29,328 |
| Dec 15, 2025 | 20,650.00 | 21,650.00 | 20,450.00 | 21,550.00 | 21,059.24 | 4.11% | 41,680 |
| Dec 12, 2025 | 20,300.00 | 20,800.00 | 20,300.00 | 20,700.00 | 20,228.59 | 0.24% | 9,661 |
| Dec 11, 2025 | 19,780.00 | 20,950.00 | 19,780.00 | 20,650.00 | 20,179.73 | 4.14% | 36,310 |
| Dec 10, 2025 | 20,000.00 | 20,300.00 | 19,830.00 | 19,830.00 | 19,378.41 | -2.07% | 15,538 |
| Dec 9, 2025 | 20,400.00 | 20,500.00 | 19,700.00 | 20,250.00 | 19,788.84 | 1.00% | 15,862 |
| Dec 8, 2025 | 20,300.00 | 20,550.00 | 20,050.00 | 20,050.00 | 19,593.40 | -1.23% | 22,504 |
| Dec 5, 2025 | 21,200.00 | 21,200.00 | 20,150.00 | 20,300.00 | 19,837.70 | -3.33% | 16,302 |
| Dec 4, 2025 | 21,200.00 | 21,200.00 | 20,600.00 | 21,000.00 | 20,521.76 | -0.47% | 22,790 |
| Dec 3, 2025 | 20,300.00 | 21,200.00 | 20,300.00 | 21,100.00 | 20,619.48 | 3.43% | 24,867 |
| Dec 2, 2025 | 20,150.00 | 20,475.00 | 19,800.00 | 20,400.00 | 19,935.43 | 0.99% | 10,247 |
| Dec 1, 2025 | 20,400.00 | 20,900.00 | 20,050.00 | 20,200.00 | 19,739.98 | -1.94% | 16,376 |
| Nov 28, 2025 | 20,550.00 | 21,200.00 | 20,300.00 | 20,600.00 | 20,130.87 | 0.73% | 41,244 |
| Nov 27, 2025 | 20,000.00 | 20,700.00 | 19,900.00 | 20,450.00 | 19,984.29 | 2.35% | 40,110 |
| Nov 26, 2025 | 19,730.00 | 20,000.00 | 19,600.00 | 19,980.00 | 19,524.99 | 1.37% | 18,286 |
| Nov 25, 2025 | 19,660.00 | 20,200.00 | 19,640.00 | 19,710.00 | 19,261.14 | 0.05% | 18,103 |
| Nov 24, 2025 | 19,720.00 | 20,550.00 | 19,670.00 | 19,700.00 | 19,251.37 | 0.15% | 42,867 |
| Nov 21, 2025 | 19,900.00 | 19,990.00 | 19,480.00 | 19,670.00 | 19,222.05 | -2.14% | 28,190 |
| Nov 20, 2025 | 19,070.00 | 20,150.00 | 19,070.00 | 20,100.00 | 19,642.26 | 4.74% | 34,879 |
| Nov 19, 2025 | 19,530.00 | 19,540.00 | 19,070.00 | 19,190.00 | 18,752.98 | -0.67% | 14,679 |
| Nov 18, 2025 | 19,880.00 | 19,880.00 | 19,010.00 | 19,320.00 | 18,880.02 | -1.48% | 25,217 |
| Nov 17, 2025 | 19,600.00 | 19,860.00 | 19,180.00 | 19,610.00 | 19,163.42 | 1.08% | 25,887 |
| Nov 14, 2025 | 19,790.00 | 20,050.00 | 19,400.00 | 19,400.00 | 18,958.20 | -1.97% | 18,246 |
| Nov 13, 2025 | 20,100.00 | 20,350.00 | 19,630.00 | 19,790.00 | 19,339.32 | -2.27% | 31,398 |
| Nov 12, 2025 | 20,100.00 | 20,450.00 | 19,730.00 | 20,250.00 | 19,788.84 | 1.00% | 54,741 |
| Nov 11, 2025 | 18,260.00 | 20,250.00 | 18,260.00 | 20,050.00 | 19,593.40 | 9.92% | 156,548 |
| Nov 10, 2025 | 17,900.00 | 18,500.00 | 17,900.00 | 18,240.00 | 17,824.62 | 1.90% | 29,952 |
| Nov 7, 2025 | 18,010.00 | 18,300.00 | 17,000.00 | 17,900.00 | 17,492.36 | -0.56% | 20,819 |
| Nov 6, 2025 | 17,050.00 | 18,280.00 | 16,940.00 | 18,000.00 | 17,590.08 | 5.57% | 52,463 |
| Nov 5, 2025 | 16,970.00 | 17,160.00 | 16,530.00 | 17,050.00 | 16,661.72 | 0.47% | 33,813 |
| Nov 4, 2025 | 16,950.00 | 17,250.00 | 16,880.00 | 16,970.00 | 16,583.54 | -0.53% | 19,722 |
| Nov 3, 2025 | 17,650.00 | 17,990.00 | 17,020.00 | 17,060.00 | 16,671.49 | -3.34% | 50,375 |
| Oct 31, 2025 | 18,190.00 | 18,190.00 | 17,650.00 | 17,650.00 | 17,248.05 | -2.97% | 38,065 |
| Oct 30, 2025 | 18,250.00 | 18,270.00 | 17,660.00 | 18,190.00 | 17,775.75 | -0.33% | 35,170 |
| Oct 29, 2025 | 18,680.00 | 18,680.00 | 18,110.00 | 18,250.00 | 17,834.39 | -0.44% | 15,644 |
| Oct 28, 2025 | 18,070.00 | 18,710.00 | 17,930.00 | 18,330.00 | 17,912.57 | 1.55% | 31,230 |
| Oct 27, 2025 | 17,850.00 | 18,300.00 | 17,830.00 | 18,050.00 | 17,638.94 | 1.12% | 21,395 |
| Oct 24, 2025 | 18,340.00 | 18,340.00 | 17,790.00 | 17,850.00 | 17,443.50 | 0.11% | 18,495 |
| Oct 23, 2025 | 18,170.00 | 18,240.00 | 17,830.00 | 17,830.00 | 17,423.95 | -1.82% | 41,227 |
| Oct 22, 2025 | 18,150.00 | 18,200.00 | 17,750.00 | 18,160.00 | 17,746.44 | 1.17% | 16,384 |
| Oct 21, 2025 | 18,400.00 | 18,500.00 | 17,880.00 | 17,950.00 | 17,541.22 | -2.23% | 28,397 |
| Oct 20, 2025 | 17,900.00 | 18,390.00 | 17,700.00 | 18,360.00 | 17,941.88 | 2.57% | 18,008 |
| Oct 17, 2025 | 18,300.00 | 19,100.00 | 17,900.00 | 17,900.00 | 17,492.36 | -1.81% | 29,270 |
| Oct 16, 2025 | 18,260.00 | 18,690.00 | 18,210.00 | 18,230.00 | 17,814.84 | -0.16% | 12,977 |
| Oct 15, 2025 | 18,100.00 | 18,500.00 | 18,100.00 | 18,260.00 | 17,844.16 | 2.01% | 16,354 |
| Oct 14, 2025 | 18,130.00 | 18,500.00 | 17,900.00 | 17,900.00 | 17,492.36 | -2.03% | 18,800 |
| Oct 13, 2025 | 17,810.00 | 19,030.00 | 17,800.00 | 18,270.00 | 17,853.93 | -0.54% | 26,251 |
| Oct 10, 2025 | 18,740.00 | 18,890.00 | 18,370.00 | 18,370.00 | 17,951.65 | -1.97% | 26,870 |