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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18,010	17,900	17,900	18,300	17,000	20,544
November 06, 2025	17,050	18,000	18,000	18,280	16,940	52,463
November 05, 2025	16,970	17,050	17,050	17,160	16,530	33,813
November 04, 2025	16,950	16,970	16,970	17,250	16,880	19,722
November 03, 2025	17,650	17,060	17,060	17,990	17,020	50,375
October 31, 2025	18,190	17,650	17,650	18,190	17,650	40,078
October 30, 2025	18,250	18,190	18,190	18,270	17,660	35,475
October 29, 2025	18,680	18,250	18,250	18,680	18,110	15,644
October 28, 2025	18,070	18,330	18,330	18,710	17,930	31,230
October 27, 2025	17,850	18,050	18,050	18,300	17,830	21,743
October 24, 2025	18,340	17,850	17,850	18,340	17,790	18,495
October 23, 2025	18,170	17,830	17,830	18,240	17,830	41,227
October 22, 2025	18,150	18,160	18,160	18,200	17,750	16,669
October 21, 2025	18,400	17,950	17,950	18,500	17,880	28,985
October 20, 2025	17,900	18,360	18,360	18,390	17,700	18,008
October 17, 2025	18,300	17,900	17,900	19,100	17,900	29,303
October 16, 2025	18,260	18,230	18,230	18,690	18,210	12,977
October 15, 2025	18,100	18,260	18,260	18,500	18,100	18,022
October 14, 2025	18,130	17,900	17,900	18,500	17,900	18,800
October 13, 2025	17,810	18,270	18,270	19,030	17,800	26,251
October 10, 2025	18,740	18,370	18,370	18,890	18,370	26,870
October 02, 2025	18,740	18,740	18,740	19,120	18,740	11,394
October 01, 2025	18,990	18,820	18,820	19,180	18,740	16,679
September 30, 2025	18,980	18,980	18,980	19,480	18,980	19,771
September 29, 2025	19,100	19,170	19,170	19,380	18,680	17,060
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

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