F&F Co., Ltd (KRX:383220)
South Korea
· Delayed Price · Currency is KRW 60,000
-2,800 (-4.46%)
At close: Mar 9, 2026
F&F Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60,000.00 | 60,700.00 | 58,000.00 | 60,000.00 | 60,000.00 | -4.46% | 95,850 |
| Mar 6, 2026 | 62,700.00 | 63,700.00 | 61,400.00 | 62,800.00 | 62,800.00 | -1.10% | 112,181 |
| Mar 5, 2026 | 64,800.00 | 65,500.00 | 63,000.00 | 63,500.00 | 63,500.00 | 1.76% | 98,477 |
| Mar 4, 2026 | 68,200.00 | 68,600.00 | 61,600.00 | 62,400.00 | 62,400.00 | -9.70% | 127,051 |
| Mar 3, 2026 | 71,400.00 | 72,400.00 | 69,000.00 | 69,100.00 | 69,100.00 | -2.26% | 122,119 |
| Feb 27, 2026 | 71,800.00 | 73,200.00 | 70,700.00 | 70,700.00 | 70,700.00 | -1.39% | 141,760 |
| Feb 26, 2026 | 72,300.00 | 73,400.00 | 70,400.00 | 71,700.00 | 71,700.00 | -0.83% | 113,956 |
| Feb 25, 2026 | 70,900.00 | 73,600.00 | 70,000.00 | 72,300.00 | 72,300.00 | 2.12% | 149,003 |
| Feb 24, 2026 | 72,600.00 | 72,600.00 | 70,300.00 | 70,800.00 | 70,800.00 | -2.75% | 108,392 |
| Feb 23, 2026 | 70,600.00 | 72,900.00 | 69,900.00 | 72,800.00 | 72,800.00 | 3.70% | 128,384 |
| Feb 20, 2026 | 70,800.00 | 71,200.00 | 69,900.00 | 70,200.00 | 70,200.00 | -1.13% | 122,938 |
| Feb 19, 2026 | 70,600.00 | 71,200.00 | 69,500.00 | 71,000.00 | 71,000.00 | 1.28% | 97,729 |
| Feb 13, 2026 | 71,100.00 | 71,100.00 | 69,200.00 | 70,100.00 | 70,100.00 | -2.50% | 106,667 |
| Feb 12, 2026 | 72,800.00 | 73,400.00 | 70,300.00 | 71,900.00 | 71,900.00 | -2.04% | 264,259 |
| Feb 11, 2026 | 75,300.00 | 75,300.00 | 70,600.00 | 73,400.00 | 73,400.00 | -5.29% | 308,885 |
| Feb 10, 2026 | 75,200.00 | 78,400.00 | 74,500.00 | 77,500.00 | 77,500.00 | 3.06% | 140,443 |
| Feb 9, 2026 | 74,200.00 | 75,600.00 | 73,700.00 | 75,200.00 | 75,200.00 | 3.01% | 72,864 |
| Feb 6, 2026 | 72,600.00 | 73,500.00 | 70,700.00 | 73,000.00 | 73,000.00 | -0.82% | 57,055 |
| Feb 5, 2026 | 73,100.00 | 75,100.00 | 72,900.00 | 73,600.00 | 73,600.00 | 1.52% | 141,388 |
| Feb 4, 2026 | 70,700.00 | 73,600.00 | 70,400.00 | 72,500.00 | 72,500.00 | 2.26% | 114,079 |
| Feb 3, 2026 | 71,800.00 | 71,800.00 | 68,900.00 | 70,900.00 | 70,900.00 | 0.14% | 90,004 |
| Feb 2, 2026 | 74,300.00 | 74,300.00 | 70,200.00 | 70,800.00 | 70,800.00 | -3.15% | 124,130 |
| Jan 30, 2026 | 69,400.00 | 75,400.00 | 69,000.00 | 73,100.00 | 73,100.00 | 5.33% | 352,115 |
| Jan 29, 2026 | 68,900.00 | 70,300.00 | 67,500.00 | 69,400.00 | 69,400.00 | -0.14% | 88,405 |
| Jan 28, 2026 | 67,100.00 | 70,100.00 | 66,900.00 | 69,500.00 | 69,500.00 | 4.20% | 135,054 |
| Jan 27, 2026 | 67,000.00 | 67,700.00 | 66,000.00 | 66,700.00 | 66,700.00 | -0.45% | 81,136 |
| Jan 26, 2026 | 66,400.00 | 67,900.00 | 66,300.00 | 67,000.00 | 67,000.00 | 0.90% | 110,559 |
| Jan 23, 2026 | 66,400.00 | 66,800.00 | 65,700.00 | 66,400.00 | 66,400.00 | 0.61% | 58,481 |
| Jan 22, 2026 | 65,100.00 | 66,800.00 | 64,700.00 | 66,000.00 | 66,000.00 | 0.46% | 69,564 |
| Jan 21, 2026 | 65,300.00 | 66,300.00 | 64,200.00 | 65,700.00 | 65,700.00 | 0.92% | 78,706 |
| Jan 20, 2026 | 63,000.00 | 66,100.00 | 63,000.00 | 65,100.00 | 65,100.00 | 2.36% | 107,297 |
| Jan 19, 2026 | 65,300.00 | 65,600.00 | 63,600.00 | 63,600.00 | 63,600.00 | -3.49% | 126,942 |
| Jan 16, 2026 | 66,500.00 | 67,600.00 | 65,100.00 | 65,900.00 | 65,900.00 | 0.15% | 159,308 |
| Jan 15, 2026 | 64,800.00 | 67,200.00 | 64,400.00 | 65,800.00 | 65,800.00 | 1.54% | 155,344 |
| Jan 14, 2026 | 63,600.00 | 65,000.00 | 62,800.00 | 64,800.00 | 64,800.00 | 2.86% | 97,573 |
| Jan 13, 2026 | 64,400.00 | 64,400.00 | 62,800.00 | 63,000.00 | 63,000.00 | -0.94% | 100,926 |
| Jan 12, 2026 | 63,800.00 | 63,900.00 | 61,400.00 | 63,600.00 | 63,600.00 | -0.63% | 93,266 |
| Jan 9, 2026 | 63,900.00 | 64,200.00 | 62,700.00 | 64,000.00 | 64,000.00 | 0.31% | 84,600 |
| Jan 8, 2026 | 65,000.00 | 65,600.00 | 63,000.00 | 63,800.00 | 63,800.00 | -2.60% | 143,130 |
| Jan 7, 2026 | 64,500.00 | 66,300.00 | 64,000.00 | 65,500.00 | 65,500.00 | 1.55% | 91,623 |
| Jan 6, 2026 | 65,500.00 | 65,800.00 | 64,100.00 | 64,500.00 | 64,500.00 | -1.53% | 96,464 |
| Jan 5, 2026 | 66,600.00 | 66,800.00 | 64,900.00 | 65,500.00 | 65,500.00 | -1.21% | 123,194 |
| Jan 2, 2026 | 69,100.00 | 69,100.00 | 65,900.00 | 66,300.00 | 66,300.00 | -3.21% | 90,664 |
| Dec 30, 2025 | 70,100.00 | 70,500.00 | 68,100.00 | 68,500.00 | 68,500.00 | -2.14% | 62,463 |
| Dec 29, 2025 | 71,500.00 | 72,100.00 | 69,600.00 | 70,000.00 | 70,000.00 | -3.98% | 134,693 |
| Dec 26, 2025 | 74,800.00 | 75,300.00 | 72,600.00 | 72,900.00 | 71,200.00 | -2.54% | 50,436 |
| Dec 24, 2025 | 75,200.00 | 75,700.00 | 74,100.00 | 74,800.00 | 73,055.69 | -0.93% | 108,319 |
| Dec 23, 2025 | 78,100.00 | 78,500.00 | 74,700.00 | 75,500.00 | 73,739.37 | -3.45% | 120,907 |
| Dec 22, 2025 | 79,100.00 | 79,600.00 | 76,600.00 | 78,200.00 | 76,376.41 | -0.76% | 75,956 |
| Dec 19, 2025 | 80,100.00 | 80,400.00 | 77,900.00 | 78,800.00 | 76,962.41 | -0.88% | 73,989 |
| Dec 18, 2025 | 79,700.00 | 82,000.00 | 78,100.00 | 79,500.00 | 77,646.09 | -0.25% | 88,980 |
| Dec 17, 2025 | 76,600.00 | 81,200.00 | 75,900.00 | 79,700.00 | 77,841.43 | 3.91% | 178,084 |
| Dec 16, 2025 | 74,600.00 | 79,100.00 | 72,500.00 | 76,700.00 | 74,911.39 | 3.51% | 259,770 |
| Dec 15, 2025 | 73,400.00 | 75,000.00 | 72,400.00 | 74,100.00 | 72,372.02 | 1.09% | 56,504 |
| Dec 12, 2025 | 73,100.00 | 73,500.00 | 72,200.00 | 73,300.00 | 71,590.67 | 1.10% | 50,834 |
| Dec 11, 2025 | 72,700.00 | 72,800.00 | 70,800.00 | 72,500.00 | 70,809.33 | 0.69% | 117,321 |
| Dec 10, 2025 | 72,400.00 | 72,700.00 | 71,100.00 | 72,000.00 | 70,320.99 | -0.69% | 70,640 |
| Dec 9, 2025 | 71,800.00 | 73,200.00 | 70,900.00 | 72,500.00 | 70,809.33 | -0.14% | 70,802 |
| Dec 8, 2025 | 73,000.00 | 73,300.00 | 71,300.00 | 72,600.00 | 70,907.00 | - | 56,576 |
| Dec 5, 2025 | 73,700.00 | 74,200.00 | 71,600.00 | 72,600.00 | 70,907.00 | -2.42% | 49,102 |
| Dec 4, 2025 | 73,400.00 | 74,500.00 | 72,300.00 | 74,400.00 | 72,665.02 | -0.13% | 64,509 |
| Dec 3, 2025 | 73,600.00 | 75,300.00 | 72,900.00 | 74,500.00 | 72,762.69 | 0.13% | 96,807 |
| Dec 2, 2025 | 71,900.00 | 75,000.00 | 70,500.00 | 74,400.00 | 72,665.02 | 4.35% | 135,563 |
| Dec 1, 2025 | 71,900.00 | 72,900.00 | 70,600.00 | 71,300.00 | 69,637.31 | -1.79% | 48,879 |
| Nov 28, 2025 | 71,700.00 | 73,400.00 | 70,100.00 | 72,600.00 | 70,907.00 | 1.54% | 118,252 |
| Nov 27, 2025 | 71,600.00 | 72,400.00 | 70,900.00 | 71,500.00 | 69,832.65 | -0.42% | 42,340 |
| Nov 26, 2025 | 72,200.00 | 73,000.00 | 70,200.00 | 71,800.00 | 70,125.65 | 0.28% | 111,356 |
| Nov 25, 2025 | 73,500.00 | 74,100.00 | 70,900.00 | 71,600.00 | 69,930.32 | -1.78% | 111,499 |
| Nov 24, 2025 | 77,400.00 | 79,600.00 | 72,800.00 | 72,900.00 | 71,200.00 | -4.33% | 128,765 |
| Nov 21, 2025 | 76,500.00 | 77,500.00 | 74,200.00 | 76,200.00 | 74,423.05 | -1.93% | 119,913 |
| Nov 20, 2025 | 74,000.00 | 78,400.00 | 73,000.00 | 77,700.00 | 75,888.07 | 5.71% | 151,935 |
| Nov 19, 2025 | 73,500.00 | 74,800.00 | 72,500.00 | 73,500.00 | 71,786.01 | 0.96% | 96,762 |
| Nov 18, 2025 | 73,900.00 | 75,300.00 | 72,500.00 | 72,800.00 | 71,102.33 | -2.41% | 74,638 |
| Nov 17, 2025 | 73,900.00 | 76,100.00 | 73,800.00 | 74,600.00 | 72,860.36 | -0.80% | 75,837 |
| Nov 14, 2025 | 73,800.00 | 76,500.00 | 73,500.00 | 75,200.00 | 73,446.36 | 0.80% | 126,703 |
| Nov 13, 2025 | 73,300.00 | 76,300.00 | 73,200.00 | 74,600.00 | 72,860.36 | 0.67% | 147,376 |
| Nov 12, 2025 | 70,900.00 | 74,800.00 | 70,300.00 | 74,100.00 | 72,372.02 | 2.07% | 208,912 |
| Nov 11, 2025 | 65,800.00 | 73,000.00 | 65,400.00 | 72,600.00 | 70,907.00 | 13.97% | 477,785 |
| Nov 10, 2025 | 61,800.00 | 64,200.00 | 61,200.00 | 63,700.00 | 62,214.54 | 4.26% | 96,194 |
| Nov 7, 2025 | 62,600.00 | 62,600.00 | 60,200.00 | 61,100.00 | 59,675.17 | -1.29% | 88,367 |
| Nov 6, 2025 | 60,400.00 | 62,300.00 | 59,800.00 | 61,900.00 | 60,456.52 | 4.03% | 78,975 |
| Nov 5, 2025 | 61,300.00 | 61,300.00 | 58,900.00 | 59,500.00 | 58,112.48 | -1.98% | 94,016 |
| Nov 4, 2025 | 59,500.00 | 61,000.00 | 59,000.00 | 60,700.00 | 59,284.50 | 1.34% | 78,512 |
| Nov 3, 2025 | 60,800.00 | 61,200.00 | 59,500.00 | 59,900.00 | 58,503.16 | -2.28% | 115,304 |
| Oct 31, 2025 | 62,300.00 | 62,700.00 | 60,900.00 | 61,300.00 | 59,870.51 | -1.29% | 56,196 |
| Oct 30, 2025 | 62,800.00 | 63,800.00 | 61,800.00 | 62,100.00 | 60,651.85 | -2.05% | 123,576 |
| Oct 29, 2025 | 65,500.00 | 65,500.00 | 63,000.00 | 63,400.00 | 61,921.54 | -2.01% | 81,225 |
| Oct 28, 2025 | 65,300.00 | 66,000.00 | 63,300.00 | 64,700.00 | 63,191.22 | -0.61% | 90,148 |
| Oct 27, 2025 | 65,000.00 | 66,000.00 | 64,100.00 | 65,100.00 | 63,581.89 | -0.61% | 97,502 |
| Oct 24, 2025 | 67,000.00 | 67,000.00 | 65,200.00 | 65,500.00 | 63,972.57 | -0.91% | 56,678 |
| Oct 23, 2025 | 65,300.00 | 67,600.00 | 64,500.00 | 66,100.00 | 64,558.57 | 1.07% | 90,144 |
| Oct 22, 2025 | 64,500.00 | 65,500.00 | 63,500.00 | 65,400.00 | 63,874.90 | 2.19% | 57,878 |
| Oct 21, 2025 | 64,400.00 | 64,900.00 | 63,400.00 | 64,000.00 | 62,507.54 | -0.93% | 100,726 |
| Oct 20, 2025 | 63,200.00 | 64,700.00 | 62,500.00 | 64,600.00 | 63,093.55 | 2.54% | 80,776 |
| Oct 17, 2025 | 64,000.00 | 64,600.00 | 62,700.00 | 63,000.00 | 61,530.86 | -2.48% | 109,309 |
| Oct 16, 2025 | 63,500.00 | 64,700.00 | 63,500.00 | 64,600.00 | 63,093.55 | 0.31% | 70,161 |
| Oct 15, 2025 | 62,800.00 | 64,700.00 | 62,800.00 | 64,400.00 | 62,898.22 | 1.42% | 70,299 |
| Oct 14, 2025 | 62,500.00 | 63,900.00 | 62,100.00 | 63,500.00 | 62,019.20 | 0.16% | 88,430 |
| Oct 13, 2025 | 61,600.00 | 64,200.00 | 61,500.00 | 63,400.00 | 61,921.54 | - | 50,455 |
| Oct 10, 2025 | 63,500.00 | 65,200.00 | 62,400.00 | 63,400.00 | 61,921.54 | -2.01% | 129,360 |