F&F Co., Ltd (KRX:383220)
South Korea
· Delayed Price · Currency is KRW 72,600
-1,800 (-2.42%)
At close: Dec 5, 2025
F&F Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73,700.00 | 74,200.00 | 72,300.00 | 72,500.00 | - | -2.55% | 13,957 |
| Dec 4, 2025 | 73,400.00 | 74,500.00 | 72,300.00 | 74,400.00 | 74,400.00 | -0.13% | 64,509 |
| Dec 3, 2025 | 73,600.00 | 75,300.00 | 72,900.00 | 74,500.00 | 74,500.00 | 0.13% | 96,807 |
| Dec 2, 2025 | 71,900.00 | 75,000.00 | 70,500.00 | 74,400.00 | 74,400.00 | 4.35% | 135,563 |
| Dec 1, 2025 | 71,900.00 | 72,900.00 | 70,600.00 | 71,300.00 | 71,300.00 | -1.79% | 48,879 |
| Nov 28, 2025 | 71,700.00 | 73,400.00 | 70,100.00 | 72,600.00 | 72,600.00 | 1.54% | 118,252 |
| Nov 27, 2025 | 71,600.00 | 72,400.00 | 70,900.00 | 71,500.00 | 71,500.00 | -0.42% | 42,340 |
| Nov 26, 2025 | 72,200.00 | 73,000.00 | 70,200.00 | 71,800.00 | 71,800.00 | 0.28% | 94,655 |
| Nov 25, 2025 | 73,500.00 | 74,100.00 | 70,900.00 | 71,600.00 | 71,600.00 | -1.78% | 111,499 |
| Nov 24, 2025 | 77,400.00 | 79,600.00 | 72,800.00 | 72,900.00 | 72,900.00 | -4.33% | 128,765 |
| Nov 21, 2025 | 76,500.00 | 77,500.00 | 74,200.00 | 76,200.00 | 76,200.00 | -1.93% | 119,913 |
| Nov 20, 2025 | 74,000.00 | 78,400.00 | 73,000.00 | 77,700.00 | 77,700.00 | 5.71% | 151,935 |
| Nov 19, 2025 | 73,500.00 | 74,800.00 | 72,500.00 | 73,500.00 | 73,500.00 | 0.96% | 96,762 |
| Nov 18, 2025 | 73,900.00 | 75,300.00 | 72,500.00 | 72,800.00 | 72,800.00 | -2.41% | 74,638 |
| Nov 17, 2025 | 73,900.00 | 76,100.00 | 73,800.00 | 74,600.00 | 74,600.00 | -0.80% | 75,837 |
| Nov 14, 2025 | 73,800.00 | 76,500.00 | 73,500.00 | 75,200.00 | 75,200.00 | 0.80% | 126,703 |
| Nov 13, 2025 | 73,300.00 | 76,300.00 | 73,200.00 | 74,600.00 | 74,600.00 | 0.67% | 147,376 |
| Nov 12, 2025 | 70,900.00 | 74,800.00 | 70,300.00 | 74,100.00 | 74,100.00 | 2.07% | 208,912 |
| Nov 11, 2025 | 65,800.00 | 73,000.00 | 65,400.00 | 72,600.00 | 72,600.00 | 13.97% | 477,785 |
| Nov 10, 2025 | 61,800.00 | 64,200.00 | 61,200.00 | 63,700.00 | 63,700.00 | 4.26% | 96,194 |
| Nov 7, 2025 | 62,600.00 | 62,600.00 | 60,200.00 | 61,100.00 | 61,100.00 | -1.29% | 88,367 |
| Nov 6, 2025 | 60,400.00 | 62,300.00 | 59,800.00 | 61,900.00 | 61,900.00 | 4.03% | 78,975 |
| Nov 5, 2025 | 61,300.00 | 61,300.00 | 58,900.00 | 59,500.00 | 59,500.00 | -1.98% | 94,016 |
| Nov 4, 2025 | 59,500.00 | 61,000.00 | 59,000.00 | 60,700.00 | 60,700.00 | 1.34% | 78,512 |
| Nov 3, 2025 | 60,800.00 | 61,200.00 | 59,500.00 | 59,900.00 | 59,900.00 | -2.28% | 115,304 |
| Oct 31, 2025 | 62,300.00 | 62,700.00 | 60,900.00 | 61,300.00 | 61,300.00 | -1.29% | 56,196 |
| Oct 30, 2025 | 62,800.00 | 63,800.00 | 61,800.00 | 62,100.00 | 62,100.00 | -2.05% | 123,576 |
| Oct 29, 2025 | 65,500.00 | 65,500.00 | 63,000.00 | 63,400.00 | 63,400.00 | -2.01% | 81,225 |
| Oct 28, 2025 | 65,300.00 | 66,000.00 | 63,300.00 | 64,700.00 | 64,700.00 | -0.61% | 90,148 |
| Oct 27, 2025 | 65,000.00 | 66,000.00 | 64,100.00 | 65,100.00 | 65,100.00 | -0.61% | 97,502 |
| Oct 24, 2025 | 67,000.00 | 67,000.00 | 65,200.00 | 65,500.00 | 65,500.00 | -0.91% | 56,678 |
| Oct 23, 2025 | 65,300.00 | 67,600.00 | 64,500.00 | 66,100.00 | 66,100.00 | 1.07% | 90,144 |
| Oct 22, 2025 | 64,500.00 | 65,500.00 | 63,500.00 | 65,400.00 | 65,400.00 | 2.19% | 57,878 |
| Oct 21, 2025 | 64,400.00 | 64,900.00 | 63,400.00 | 64,000.00 | 64,000.00 | -0.93% | 100,726 |
| Oct 20, 2025 | 63,200.00 | 64,700.00 | 62,500.00 | 64,600.00 | 64,600.00 | 2.54% | 80,776 |
| Oct 17, 2025 | 64,000.00 | 64,600.00 | 62,700.00 | 63,000.00 | 63,000.00 | -2.48% | 109,309 |
| Oct 16, 2025 | 63,500.00 | 64,700.00 | 63,500.00 | 64,600.00 | 64,600.00 | 0.31% | 70,161 |
| Oct 15, 2025 | 62,800.00 | 64,700.00 | 62,800.00 | 64,400.00 | 64,400.00 | 1.42% | 70,299 |
| Oct 14, 2025 | 62,500.00 | 63,900.00 | 62,100.00 | 63,500.00 | 63,500.00 | 0.16% | 88,430 |
| Oct 13, 2025 | 61,600.00 | 64,200.00 | 61,500.00 | 63,400.00 | 63,400.00 | - | 50,455 |
| Oct 10, 2025 | 63,500.00 | 65,200.00 | 62,400.00 | 63,400.00 | 63,400.00 | -2.01% | 129,360 |
| Oct 2, 2025 | 64,700.00 | 65,700.00 | 64,400.00 | 64,700.00 | 64,700.00 | 0.15% | 80,307 |
| Oct 1, 2025 | 62,800.00 | 64,900.00 | 61,500.00 | 64,600.00 | 64,600.00 | 3.03% | 92,234 |
| Sep 30, 2025 | 63,300.00 | 64,000.00 | 62,200.00 | 62,700.00 | 62,700.00 | -1.42% | 49,400 |
| Sep 29, 2025 | 64,200.00 | 64,400.00 | 63,100.00 | 63,600.00 | 63,600.00 | - | 73,007 |
| Sep 26, 2025 | 64,700.00 | 65,500.00 | 62,800.00 | 63,600.00 | 63,600.00 | -2.60% | 58,628 |
| Sep 25, 2025 | 65,300.00 | 65,700.00 | 64,600.00 | 65,300.00 | 65,300.00 | -0.91% | 47,081 |
| Sep 24, 2025 | 66,200.00 | 66,500.00 | 64,800.00 | 65,900.00 | 65,900.00 | 0.46% | 28,451 |
| Sep 23, 2025 | 66,100.00 | 67,300.00 | 65,000.00 | 65,600.00 | 65,600.00 | -1.65% | 50,151 |
| Sep 22, 2025 | 68,000.00 | 68,000.00 | 66,100.00 | 66,700.00 | 66,700.00 | -1.19% | 42,979 |
| Sep 19, 2025 | 67,900.00 | 68,700.00 | 66,000.00 | 67,500.00 | 67,500.00 | -1.75% | 49,891 |
| Sep 18, 2025 | 68,400.00 | 69,100.00 | 67,900.00 | 68,700.00 | 68,700.00 | 0.15% | 45,337 |
| Sep 17, 2025 | 68,300.00 | 69,400.00 | 68,200.00 | 68,600.00 | 68,600.00 | -0.44% | 25,425 |
| Sep 16, 2025 | 69,000.00 | 69,800.00 | 68,800.00 | 68,900.00 | 68,900.00 | -0.72% | 31,720 |
| Sep 15, 2025 | 69,100.00 | 69,800.00 | 67,500.00 | 69,400.00 | 69,400.00 | -0.43% | 72,675 |
| Sep 12, 2025 | 68,900.00 | 70,000.00 | 67,900.00 | 69,700.00 | 69,700.00 | 1.01% | 88,202 |
| Sep 11, 2025 | 68,100.00 | 69,000.00 | 67,500.00 | 69,000.00 | 69,000.00 | 1.32% | 90,539 |
| Sep 10, 2025 | 68,300.00 | 68,900.00 | 67,500.00 | 68,100.00 | 68,100.00 | -1.45% | 55,912 |
| Sep 9, 2025 | 69,800.00 | 69,800.00 | 68,200.00 | 69,100.00 | 69,100.00 | 0.44% | 45,064 |
| Sep 8, 2025 | 69,300.00 | 71,000.00 | 68,000.00 | 68,800.00 | 68,800.00 | -0.43% | 38,550 |
| Sep 5, 2025 | 66,400.00 | 69,600.00 | 66,300.00 | 69,100.00 | 69,100.00 | 3.29% | 75,021 |
| Sep 4, 2025 | 65,300.00 | 67,000.00 | 65,300.00 | 66,900.00 | 66,900.00 | 1.52% | 24,753 |
| Sep 3, 2025 | 65,000.00 | 65,900.00 | 64,200.00 | 65,900.00 | 65,900.00 | 0.76% | 37,372 |
| Sep 2, 2025 | 64,700.00 | 65,900.00 | 62,700.00 | 65,400.00 | 65,400.00 | 0.15% | 41,735 |
| Sep 1, 2025 | 66,900.00 | 67,000.00 | 64,900.00 | 65,300.00 | 65,300.00 | -1.80% | 39,852 |
| Aug 29, 2025 | 68,000.00 | 68,000.00 | 65,900.00 | 66,500.00 | 66,500.00 | -0.89% | 46,643 |
| Aug 28, 2025 | 68,100.00 | 68,500.00 | 66,800.00 | 67,100.00 | 67,100.00 | -1.32% | 38,277 |
| Aug 27, 2025 | 68,000.00 | 68,800.00 | 67,400.00 | 68,000.00 | 68,000.00 | -0.73% | 45,385 |
| Aug 26, 2025 | 64,800.00 | 69,500.00 | 64,800.00 | 68,500.00 | 68,500.00 | 4.74% | 181,117 |
| Aug 25, 2025 | 64,900.00 | 66,000.00 | 63,700.00 | 65,400.00 | 65,400.00 | 1.08% | 61,682 |
| Aug 22, 2025 | 65,600.00 | 66,400.00 | 64,300.00 | 64,700.00 | 64,700.00 | -1.37% | 60,754 |
| Aug 21, 2025 | 64,300.00 | 65,900.00 | 63,400.00 | 65,600.00 | 65,600.00 | 3.14% | 123,504 |
| Aug 20, 2025 | 62,400.00 | 64,000.00 | 61,400.00 | 63,600.00 | 63,600.00 | 2.91% | 65,856 |
| Aug 19, 2025 | 62,000.00 | 62,700.00 | 61,000.00 | 61,800.00 | 61,800.00 | - | 30,684 |
| Aug 18, 2025 | 63,000.00 | 63,800.00 | 61,800.00 | 61,800.00 | 61,800.00 | -1.75% | 30,710 |
| Aug 14, 2025 | 63,200.00 | 64,000.00 | 62,600.00 | 62,900.00 | 62,900.00 | 0.32% | 44,772 |
| Aug 13, 2025 | 63,000.00 | 63,500.00 | 61,600.00 | 62,700.00 | 62,700.00 | -0.16% | 54,141 |
| Aug 12, 2025 | 63,300.00 | 64,000.00 | 62,200.00 | 62,800.00 | 62,800.00 | -1.10% | 36,835 |
| Aug 11, 2025 | 64,400.00 | 64,500.00 | 63,300.00 | 63,500.00 | 63,500.00 | -1.40% | 49,274 |
| Aug 8, 2025 | 65,300.00 | 65,600.00 | 64,300.00 | 64,400.00 | 64,400.00 | -1.38% | 50,492 |
| Aug 7, 2025 | 65,800.00 | 66,200.00 | 64,700.00 | 65,300.00 | 65,300.00 | -0.61% | 59,222 |
| Aug 6, 2025 | 64,500.00 | 66,400.00 | 64,300.00 | 65,700.00 | 65,700.00 | 0.92% | 102,383 |
| Aug 5, 2025 | 67,000.00 | 67,400.00 | 64,700.00 | 65,100.00 | 65,100.00 | -2.25% | 90,689 |
| Aug 4, 2025 | 66,700.00 | 67,600.00 | 65,200.00 | 66,600.00 | 66,600.00 | -0.75% | 47,185 |
| Aug 1, 2025 | 69,300.00 | 70,600.00 | 66,900.00 | 67,100.00 | 67,100.00 | -4.01% | 85,566 |
| Jul 31, 2025 | 69,300.00 | 71,900.00 | 69,300.00 | 69,900.00 | 69,900.00 | 0.29% | 51,834 |
| Jul 30, 2025 | 70,300.00 | 71,000.00 | 69,200.00 | 69,700.00 | 69,700.00 | -0.85% | 45,930 |
| Jul 29, 2025 | 70,000.00 | 70,800.00 | 69,500.00 | 70,300.00 | 70,300.00 | -0.14% | 33,939 |
| Jul 28, 2025 | 71,900.00 | 72,100.00 | 69,500.00 | 70,400.00 | 70,400.00 | -1.95% | 72,850 |
| Jul 25, 2025 | 74,500.00 | 75,000.00 | 70,000.00 | 71,800.00 | 71,800.00 | -5.40% | 239,404 |
| Jul 24, 2025 | 76,500.00 | 77,000.00 | 75,000.00 | 75,900.00 | 75,900.00 | -1.56% | 60,966 |
| Jul 23, 2025 | 78,600.00 | 78,700.00 | 76,000.00 | 77,100.00 | 77,100.00 | -1.28% | 54,474 |
| Jul 22, 2025 | 77,300.00 | 78,400.00 | 76,300.00 | 78,100.00 | 78,100.00 | 0.26% | 49,580 |
| Jul 21, 2025 | 78,300.00 | 79,900.00 | 75,000.00 | 77,900.00 | 77,900.00 | -1.27% | 69,129 |
| Jul 18, 2025 | 77,900.00 | 78,900.00 | 77,300.00 | 78,900.00 | 78,900.00 | 0.51% | 34,053 |
| Jul 17, 2025 | 78,700.00 | 78,700.00 | 77,100.00 | 78,500.00 | 78,500.00 | 0.51% | 31,283 |
| Jul 16, 2025 | 78,900.00 | 79,100.00 | 76,900.00 | 78,100.00 | 78,100.00 | -1.01% | 80,582 |
| Jul 15, 2025 | 79,700.00 | 80,900.00 | 78,500.00 | 78,900.00 | 78,900.00 | -1.99% | 76,949 |
| Jul 14, 2025 | 79,300.00 | 82,200.00 | 78,700.00 | 80,500.00 | 80,500.00 | 1.13% | 54,830 |
| Jul 11, 2025 | 80,700.00 | 81,600.00 | 79,400.00 | 79,600.00 | 79,600.00 | -1.85% | 59,569 |