F&F Holdings Co., Ltd. (KRX:007700)
South Korea
· Delayed Price · Currency is KRW 20,300
-700 (-3.33%)
At close: Dec 5, 2025
F&F Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,200.00 | 21,200.00 | 20,150.00 | 20,300.00 | 20,300.00 | -3.33% | 16,179 |
| Dec 4, 2025 | 21,200.00 | 21,200.00 | 20,600.00 | 21,000.00 | 21,000.00 | -0.47% | 22,717 |
| Dec 3, 2025 | 20,300.00 | 21,200.00 | 20,300.00 | 21,100.00 | 21,100.00 | 3.43% | 24,846 |
| Dec 2, 2025 | 20,150.00 | 20,475.00 | 19,800.00 | 20,400.00 | 20,400.00 | 0.99% | 10,247 |
| Dec 1, 2025 | 20,400.00 | 20,900.00 | 20,050.00 | 20,200.00 | 20,200.00 | -1.94% | 16,376 |
| Nov 28, 2025 | 20,550.00 | 21,200.00 | 20,300.00 | 20,600.00 | 20,600.00 | 0.73% | 41,244 |
| Nov 27, 2025 | 20,000.00 | 20,700.00 | 19,900.00 | 20,450.00 | 20,450.00 | 2.35% | 40,110 |
| Nov 26, 2025 | 19,730.00 | 20,000.00 | 19,600.00 | 19,980.00 | 19,980.00 | 1.37% | 18,286 |
| Nov 25, 2025 | 19,660.00 | 20,200.00 | 19,640.00 | 19,710.00 | 19,710.00 | 0.05% | 18,103 |
| Nov 24, 2025 | 19,720.00 | 20,550.00 | 19,670.00 | 19,700.00 | 19,700.00 | 0.15% | 42,867 |
| Nov 21, 2025 | 19,900.00 | 19,990.00 | 19,480.00 | 19,670.00 | 19,670.00 | -2.14% | 28,190 |
| Nov 20, 2025 | 19,070.00 | 20,150.00 | 19,070.00 | 20,100.00 | 20,100.00 | 4.74% | 34,879 |
| Nov 19, 2025 | 19,530.00 | 19,540.00 | 19,070.00 | 19,190.00 | 19,190.00 | -0.67% | 14,679 |
| Nov 18, 2025 | 19,880.00 | 19,880.00 | 19,010.00 | 19,320.00 | 19,320.00 | -1.48% | 25,217 |
| Nov 17, 2025 | 19,600.00 | 19,860.00 | 19,180.00 | 19,610.00 | 19,610.00 | 1.08% | 25,887 |
| Nov 14, 2025 | 19,790.00 | 20,050.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.97% | 18,246 |
| Nov 13, 2025 | 20,100.00 | 20,350.00 | 19,630.00 | 19,790.00 | 19,790.00 | -2.27% | 31,398 |
| Nov 12, 2025 | 20,100.00 | 20,450.00 | 19,730.00 | 20,250.00 | 20,250.00 | 1.00% | 54,741 |
| Nov 11, 2025 | 18,260.00 | 20,250.00 | 18,260.00 | 20,050.00 | 20,050.00 | 9.92% | 156,548 |
| Nov 10, 2025 | 17,900.00 | 18,500.00 | 17,900.00 | 18,240.00 | 18,240.00 | 1.90% | 29,952 |
| Nov 7, 2025 | 18,010.00 | 18,300.00 | 17,000.00 | 17,900.00 | 17,900.00 | -0.56% | 20,819 |
| Nov 6, 2025 | 17,050.00 | 18,280.00 | 16,940.00 | 18,000.00 | 18,000.00 | 5.57% | 52,463 |
| Nov 5, 2025 | 16,970.00 | 17,160.00 | 16,530.00 | 17,050.00 | 17,050.00 | 0.47% | 33,813 |
| Nov 4, 2025 | 16,950.00 | 17,250.00 | 16,880.00 | 16,970.00 | 16,970.00 | -0.53% | 19,722 |
| Nov 3, 2025 | 17,650.00 | 17,990.00 | 17,020.00 | 17,060.00 | 17,060.00 | -3.34% | 50,375 |
| Oct 31, 2025 | 18,190.00 | 18,190.00 | 17,650.00 | 17,650.00 | 17,650.00 | -2.97% | 38,065 |
| Oct 30, 2025 | 18,250.00 | 18,270.00 | 17,660.00 | 18,190.00 | 18,190.00 | -0.33% | 35,170 |
| Oct 29, 2025 | 18,680.00 | 18,680.00 | 18,110.00 | 18,250.00 | 18,250.00 | -0.44% | 15,644 |
| Oct 28, 2025 | 18,070.00 | 18,710.00 | 17,930.00 | 18,330.00 | 18,330.00 | 1.55% | 31,230 |
| Oct 27, 2025 | 17,850.00 | 18,300.00 | 17,830.00 | 18,050.00 | 18,050.00 | 1.12% | 21,395 |
| Oct 24, 2025 | 18,340.00 | 18,340.00 | 17,790.00 | 17,850.00 | 17,850.00 | 0.11% | 18,495 |
| Oct 23, 2025 | 18,170.00 | 18,240.00 | 17,830.00 | 17,830.00 | 17,830.00 | -1.82% | 41,227 |
| Oct 22, 2025 | 18,150.00 | 18,200.00 | 17,750.00 | 18,160.00 | 18,160.00 | 1.17% | 16,384 |
| Oct 21, 2025 | 18,400.00 | 18,500.00 | 17,880.00 | 17,950.00 | 17,950.00 | -2.23% | 28,397 |
| Oct 20, 2025 | 17,900.00 | 18,390.00 | 17,700.00 | 18,360.00 | 18,360.00 | 2.57% | 18,008 |
| Oct 17, 2025 | 18,300.00 | 19,100.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.81% | 29,270 |
| Oct 16, 2025 | 18,260.00 | 18,690.00 | 18,210.00 | 18,230.00 | 18,230.00 | -0.16% | 12,977 |
| Oct 15, 2025 | 18,100.00 | 18,500.00 | 18,100.00 | 18,260.00 | 18,260.00 | 2.01% | 16,354 |
| Oct 14, 2025 | 18,130.00 | 18,500.00 | 17,900.00 | 17,900.00 | 17,900.00 | -2.03% | 18,800 |
| Oct 13, 2025 | 17,810.00 | 19,030.00 | 17,800.00 | 18,270.00 | 18,270.00 | -0.54% | 26,251 |
| Oct 10, 2025 | 18,740.00 | 18,890.00 | 18,370.00 | 18,370.00 | 18,370.00 | -1.97% | 26,870 |
| Oct 2, 2025 | 18,740.00 | 19,120.00 | 18,740.00 | 18,740.00 | 18,740.00 | -0.43% | 11,129 |
| Oct 1, 2025 | 18,990.00 | 19,180.00 | 18,740.00 | 18,820.00 | 18,820.00 | -0.84% | 16,564 |
| Sep 30, 2025 | 18,980.00 | 19,480.00 | 18,980.00 | 18,980.00 | 18,980.00 | -0.99% | 19,771 |
| Sep 29, 2025 | 19,100.00 | 19,380.00 | 18,680.00 | 19,170.00 | 19,170.00 | 2.90% | 17,060 |
| Sep 26, 2025 | 19,000.00 | 19,450.00 | 18,580.00 | 18,630.00 | 18,630.00 | -1.95% | 13,706 |
| Sep 25, 2025 | 19,540.00 | 19,560.00 | 18,500.00 | 19,000.00 | 19,000.00 | -2.81% | 36,641 |
| Sep 24, 2025 | 19,800.00 | 19,800.00 | 19,160.00 | 19,550.00 | 19,550.00 | -0.46% | 23,442 |
| Sep 23, 2025 | 19,650.00 | 20,000.00 | 19,640.00 | 19,640.00 | 19,640.00 | -1.06% | 17,295 |
| Sep 22, 2025 | 19,800.00 | 19,940.00 | 19,570.00 | 19,850.00 | 19,850.00 | 1.17% | 17,482 |
| Sep 19, 2025 | 19,990.00 | 20,150.00 | 19,500.00 | 19,620.00 | 19,620.00 | -1.85% | 38,858 |
| Sep 18, 2025 | 19,840.00 | 20,150.00 | 19,620.00 | 19,990.00 | 19,990.00 | 0.55% | 26,094 |
| Sep 17, 2025 | 19,910.00 | 20,000.00 | 19,640.00 | 19,880.00 | 19,880.00 | -0.15% | 15,885 |
| Sep 16, 2025 | 20,100.00 | 20,250.00 | 19,810.00 | 19,910.00 | 19,910.00 | -0.95% | 22,133 |
| Sep 15, 2025 | 20,400.00 | 20,500.00 | 19,810.00 | 20,100.00 | 20,100.00 | -1.47% | 54,598 |
| Sep 12, 2025 | 19,710.00 | 20,700.00 | 19,710.00 | 20,400.00 | 20,400.00 | 2.46% | 47,932 |
| Sep 11, 2025 | 19,980.00 | 20,050.00 | 19,160.00 | 19,910.00 | 19,910.00 | 0.15% | 53,320 |
| Sep 10, 2025 | 20,400.00 | 20,450.00 | 19,750.00 | 19,880.00 | 19,880.00 | -3.02% | 44,269 |
| Sep 9, 2025 | 20,100.00 | 20,600.00 | 20,100.00 | 20,500.00 | 20,500.00 | 0.74% | 34,578 |
| Sep 8, 2025 | 20,100.00 | 20,700.00 | 19,730.00 | 20,350.00 | 20,350.00 | 1.24% | 37,730 |
| Sep 5, 2025 | 19,730.00 | 20,700.00 | 19,580.00 | 20,100.00 | 20,100.00 | 1.88% | 53,468 |
| Sep 4, 2025 | 20,200.00 | 20,200.00 | 19,520.00 | 19,730.00 | 19,730.00 | -1.25% | 29,966 |
| Sep 3, 2025 | 19,250.00 | 20,200.00 | 18,860.00 | 19,980.00 | 19,980.00 | 3.79% | 79,318 |
| Sep 2, 2025 | 19,100.00 | 19,500.00 | 18,830.00 | 19,250.00 | 19,250.00 | 0.79% | 28,096 |
| Sep 1, 2025 | 19,010.00 | 19,650.00 | 18,800.00 | 19,100.00 | 19,100.00 | -0.83% | 38,804 |
| Aug 29, 2025 | 18,510.00 | 19,760.00 | 18,130.00 | 19,260.00 | 19,260.00 | 4.16% | 75,574 |
| Aug 28, 2025 | 17,190.00 | 18,800.00 | 17,160.00 | 18,490.00 | 18,490.00 | 6.63% | 63,173 |
| Aug 27, 2025 | 17,530.00 | 17,660.00 | 17,200.00 | 17,340.00 | 17,340.00 | -1.08% | 21,287 |
| Aug 26, 2025 | 17,550.00 | 17,600.00 | 17,260.00 | 17,530.00 | 17,530.00 | -0.06% | 11,053 |
| Aug 25, 2025 | 17,650.00 | 17,650.00 | 17,030.00 | 17,540.00 | 17,540.00 | 2.57% | 16,599 |
| Aug 22, 2025 | 17,510.00 | 17,750.00 | 17,100.00 | 17,100.00 | 17,100.00 | -0.41% | 22,938 |
| Aug 21, 2025 | 17,210.00 | 17,480.00 | 17,100.00 | 17,170.00 | 17,170.00 | -0.69% | 17,967 |
| Aug 20, 2025 | 17,000.00 | 17,300.00 | 16,430.00 | 17,290.00 | 17,290.00 | 0.41% | 33,468 |
| Aug 19, 2025 | 17,400.00 | 17,760.00 | 17,110.00 | 17,220.00 | 17,220.00 | -0.29% | 31,959 |
| Aug 18, 2025 | 17,850.00 | 18,040.00 | 17,270.00 | 17,270.00 | 17,270.00 | -3.41% | 42,746 |
| Aug 14, 2025 | 17,850.00 | 18,120.00 | 17,700.00 | 17,880.00 | 17,880.00 | 0.17% | 16,164 |
| Aug 13, 2025 | 18,410.00 | 18,420.00 | 17,710.00 | 17,850.00 | 17,850.00 | -1.71% | 31,687 |
| Aug 12, 2025 | 18,250.00 | 18,690.00 | 18,040.00 | 18,160.00 | 18,160.00 | 0.72% | 30,881 |
| Aug 11, 2025 | 18,380.00 | 18,380.00 | 17,770.00 | 18,030.00 | 18,030.00 | -1.42% | 28,743 |
| Aug 8, 2025 | 18,370.00 | 18,790.00 | 18,050.00 | 18,290.00 | 18,290.00 | -0.44% | 16,156 |
| Aug 7, 2025 | 18,350.00 | 18,850.00 | 18,030.00 | 18,370.00 | 18,370.00 | 0.33% | 22,049 |
| Aug 6, 2025 | 17,810.00 | 18,310.00 | 17,710.00 | 18,310.00 | 18,310.00 | 2.81% | 45,168 |
| Aug 5, 2025 | 18,130.00 | 18,370.00 | 17,580.00 | 17,810.00 | 17,810.00 | -1.66% | 56,161 |
| Aug 4, 2025 | 18,270.00 | 18,310.00 | 17,970.00 | 18,110.00 | 18,110.00 | -0.88% | 39,001 |
| Aug 1, 2025 | 18,900.00 | 19,010.00 | 18,270.00 | 18,270.00 | 18,270.00 | -4.04% | 39,618 |
| Jul 31, 2025 | 18,900.00 | 19,320.00 | 18,755.00 | 19,040.00 | 19,040.00 | 0.53% | 23,329 |
| Jul 30, 2025 | 19,420.00 | 19,450.00 | 18,940.00 | 18,940.00 | 18,940.00 | -2.42% | 23,563 |
| Jul 29, 2025 | 18,780.00 | 19,500.00 | 18,600.00 | 19,410.00 | 19,410.00 | 1.15% | 41,181 |
| Jul 28, 2025 | 18,850.00 | 19,330.00 | 18,450.00 | 19,190.00 | 19,190.00 | 1.80% | 47,990 |
| Jul 25, 2025 | 18,900.00 | 19,400.00 | 18,720.00 | 18,850.00 | 18,850.00 | - | 37,599 |
| Jul 24, 2025 | 19,400.00 | 19,740.00 | 18,580.00 | 18,850.00 | 18,850.00 | -3.58% | 83,487 |
| Jul 23, 2025 | 19,990.00 | 20,100.00 | 19,500.00 | 19,550.00 | 19,550.00 | -1.91% | 40,014 |
| Jul 22, 2025 | 20,500.00 | 20,500.00 | 19,670.00 | 19,930.00 | 19,930.00 | -1.82% | 62,315 |
| Jul 21, 2025 | 20,350.00 | 21,000.00 | 20,100.00 | 20,300.00 | 20,300.00 | -1.46% | 49,982 |
| Jul 18, 2025 | 20,550.00 | 20,900.00 | 20,300.00 | 20,600.00 | 20,600.00 | -0.48% | 34,391 |
| Jul 17, 2025 | 21,400.00 | 21,400.00 | 20,150.00 | 20,700.00 | 20,700.00 | -1.66% | 54,230 |
| Jul 16, 2025 | 21,000.00 | 21,400.00 | 20,600.00 | 21,050.00 | 21,050.00 | 0.24% | 55,728 |
| Jul 15, 2025 | 21,450.00 | 21,450.00 | 20,650.00 | 21,000.00 | 21,000.00 | -1.41% | 35,430 |
| Jul 14, 2025 | 21,100.00 | 21,600.00 | 20,550.00 | 21,300.00 | 21,300.00 | 1.43% | 64,856 |
| Jul 11, 2025 | 21,350.00 | 21,500.00 | 20,750.00 | 21,000.00 | 21,000.00 | -1.64% | 62,236 |