F&F Holdings Co., Ltd. - 007700.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19,000	18,630	18,630	19,450	18,580	13,939
September 25, 2025	19,540	19,000	19,000	19,560	18,500	36,641
September 24, 2025	19,800	19,550	19,550	19,800	19,160	23,743
September 23, 2025	19,650	19,640	19,640	20,000	19,640	18,433
September 22, 2025	19,800	19,850	19,850	19,940	19,570	17,739
September 19, 2025	19,990	19,620	19,620	20,150	19,500	38,799
September 18, 2025	19,840	19,940	19,940	20,150	19,620	26,094
September 17, 2025	19,910	19,880	19,880	20,000	19,640	16,066
September 16, 2025	20,100	19,910	19,910	20,250	19,810	22,133
September 15, 2025	20,400	20,100	20,100	20,500	19,810	54,598
September 12, 2025	19,710	20,400	20,400	20,700	19,710	48,344
September 11, 2025	19,980	19,910	19,910	20,050	19,160	53,320
September 10, 2025	20,400	19,880	19,880	20,450	19,750	44,756
September 09, 2025	20,100	20,500	20,500	20,600	20,100	34,578
September 08, 2025	20,100	20,350	20,350	20,700	19,730	37,921
September 05, 2025	19,730	20,100	20,100	20,700	19,580	54,222
September 04, 2025	20,200	19,730	19,730	20,200	19,520	29,916
September 03, 2025	19,250	19,980	19,980	20,200	18,860	79,318
September 02, 2025	19,100	19,250	19,250	19,500	18,830	28,134
September 01, 2025	19,010	19,100	19,100	19,650	18,800	39,092
August 29, 2025	18,510	19,260	19,260	19,760	18,130	75,574
August 28, 2025	17,190	18,490	18,490	18,800	17,160	63,173
August 27, 2025	17,530	17,340	17,340	17,660	17,200	21,549
August 26, 2025	17,550	17,530	17,530	17,600	17,260	11,053
August 25, 2025	17,650	17,540	17,540	17,650	17,030	16,858
August 22, 2025	17,510	17,100	17,100	17,750	17,100	21,200
August 21, 2025	17,210	17,170	17,170	17,480	17,100	17,967
August 20, 2025	17,000	17,290	17,290	17,300	16,430	33,735
August 19, 2025	17,400	17,220	17,220	17,760	17,110	32,822
August 18, 2025	17,850	17,270	17,270	18,040	17,270	42,559
August 14, 2025	17,850	17,880	17,880	18,120	17,700	16,163
August 13, 2025	18,410	17,850	17,850	18,420	17,710	31,687
August 12, 2025	18,250	18,160	18,160	18,690	18,040	30,881
August 11, 2025	18,380	18,030	18,030	18,380	17,770	28,908
August 08, 2025	18,370	18,290	18,290	18,790	18,050	16,156
August 07, 2025	18,350	18,370	18,370	18,850	18,030	22,049
August 06, 2025	17,810	18,310	18,310	18,310	17,710	45,168
August 05, 2025	18,130	17,810	17,810	18,370	17,580	56,161
August 04, 2025	18,270	18,110	18,110	18,310	17,970	39,001
August 01, 2025	18,900	18,270	18,270	19,010	18,270	39,618
July 31, 2025	18,900	19,040	19,040	19,320	18,755	24,614
July 30, 2025	19,420	18,940	18,940	19,450	18,940	24,173
July 29, 2025	18,780	19,410	19,410	19,500	18,600	41,181
July 28, 2025	18,850	19,190	19,190	19,330	18,450	47,990
July 25, 2025	18,900	18,850	18,850	19,400	18,720	37,599
July 24, 2025	19,400	18,850	18,850	19,740	18,580	83,487
July 23, 2025	19,990	19,550	19,550	20,100	19,500	40,014
July 22, 2025	20,500	19,930	19,930	20,500	19,670	62,315
July 21, 2025	20,350	20,300	20,300	21,000	20,100	49,982
July 18, 2025	20,550	20,600	20,600	20,900	20,300	34,391
July 17, 2025	21,400	20,700	20,700	21,400	20,150	54,230
July 16, 2025	21,000	21,050	21,050	21,400	20,600	55,729
July 15, 2025	21,450	21,000	21,000	21,450	20,650	35,430
July 14, 2025	21,100	21,300	21,300	21,600	20,550	64,856
July 11, 2025	21,350	21,000	21,000	21,500	20,750	62,236
July 10, 2025	21,100	21,350	21,350	21,550	20,500	82,330
July 09, 2025	20,700	21,150	21,150	21,350	20,450	81,067
July 08, 2025	19,530	20,450	20,450	20,600	19,530	61,622
July 07, 2025	19,630	19,750	19,750	20,400	19,570	88,354
July 04, 2025	21,400	19,970	19,970	21,700	19,960	136,155

F&F Holdings Co., Ltd. (007700.KS) KSC