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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	22,600	21,150	21,150	22,950	21,050	166,576
July 02, 2025	23,650	22,600	22,600	23,650	21,600	219,996
July 01, 2025	22,200	23,500	23,500	24,950	22,100	597,911
June 30, 2025	23,000	22,000	22,000	24,250	21,850	182,297
June 27, 2025	21,100	22,150	22,150	22,550	20,050	180,870
June 26, 2025	21,300	21,900	21,900	22,950	20,400	524,114
June 25, 2025	18,330	18,880	18,880	19,450	18,140	158,969
June 24, 2025	16,980	17,870	17,870	17,900	16,980	55,583
June 23, 2025	17,100	16,930	16,930	17,140	16,700	22,173
June 20, 2025	17,400	17,200	17,200	17,440	17,150	21,875
June 19, 2025	17,110	17,420	17,420	17,460	16,320	87,839
June 18, 2025	17,080	17,060	17,060	17,340	16,910	31,674
June 17, 2025	17,990	17,050	17,050	17,990	16,970	73,157
June 16, 2025	17,300	17,390	17,390	17,630	16,660	58,111
June 13, 2025	17,970	17,300	17,300	18,360	17,030	68,691
June 12, 2025	18,170	17,880	17,880	18,380	17,820	72,907
June 11, 2025	17,440	17,340	17,340	17,730	17,160	41,816
June 10, 2025	17,740	17,250	17,250	17,740	17,030	63,569
June 09, 2025	17,930	17,420	17,420	18,790	17,210	140,434
June 05, 2025	17,220	16,500	16,500	17,530	16,430	48,074
June 04, 2025	15,440	16,690	16,690	16,770	15,260	110,252
June 02, 2025	15,660	15,160	15,160	15,660	14,910	55,053
May 30, 2025	15,520	15,660	15,660	15,720	15,050	65,524
May 29, 2025	14,790	15,300	15,300	15,360	14,640	71,092
May 28, 2025	14,150	14,420	14,420	14,800	13,990	33,354
May 27, 2025	14,140	14,140	14,140	14,180	13,820	23,684
May 26, 2025	14,220	14,060	14,060	14,220	13,970	14,319
May 23, 2025	14,170	14,220	14,220	14,270	13,910	21,765
May 22, 2025	13,680	14,050	14,050	14,260	13,340	41,931

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