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 |