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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18,300	18,680	18,680	19,480	18,250	11,632
January 13, 2026	18,520	18,300	18,300	18,800	18,280	10,406
January 12, 2026	18,500	18,770	18,770	19,320	18,400	7,374
January 09, 2026	18,680	18,510	18,510	19,050	18,340	7,450
January 08, 2026	19,380	18,530	18,530	19,380	18,530	9,833
January 07, 2026	19,530	19,170	19,170	19,530	19,120	9,360
January 06, 2026	19,310	19,260	19,260	19,450	19,000	11,938
January 05, 2026	18,840	19,020	19,020	20,400	18,600	27,172
January 02, 2026	18,690	18,610	18,610	19,340	18,350	23,329
December 30, 2025	19,100	18,690	18,690	19,450	18,660	24,584
December 29, 2025	19,760	19,100	19,100	19,760	19,100	21,796
December 26, 2025	20,300	19,760	19,760	20,300	19,410	30,360
December 24, 2025	20,100	19,810	19,810	20,650	19,810	12,787
December 23, 2025	20,800	20,100	20,100	20,800	20,000	19,655
December 22, 2025	20,850	20,550	20,550	21,100	20,500	14,660
December 19, 2025	20,500	20,850	20,850	21,000	20,450	14,492
December 18, 2025	20,850	20,450	20,450	20,950	20,450	49,746
December 17, 2025	21,200	20,950	20,950	21,700	20,850	21,851
December 16, 2025	21,550	21,150	21,150	21,800	21,050	29,779
December 15, 2025	20,650	21,550	21,550	21,650	20,450	41,680
December 12, 2025	20,300	20,750	20,750	20,800	20,300	9,196
December 11, 2025	19,780	20,650	20,650	20,950	19,780	35,883
December 10, 2025	20,000	19,830	19,830	20,300	19,830	15,538
December 09, 2025	20,400	20,250	20,250	20,500	19,700	15,862
December 08, 2025	20,300	20,050	20,050	20,550	20,050	22,587
December 05, 2025	21,200	20,300	20,300	21,200	20,150	16,302
December 04, 2025	21,200	21,000	21,000	21,200	20,600	23,102
December 03, 2025	20,300	21,100	21,100	21,200	20,300	25,104
December 02, 2025	20,150	20,400	20,400	20,475	19,800	10,793
December 01, 2025	20,400	20,200	20,200	20,900	20,050	16,376
November 28, 2025	20,550	20,600	20,600	21,200	20,300	43,575
November 27, 2025	20,000	20,450	20,450	20,700	19,900	40,110
November 26, 2025	19,730	19,980	19,980	20,000	19,600	18,878
November 25, 2025	19,660	19,710	19,710	20,200	19,640	18,256
November 24, 2025	19,720	19,700	19,700	20,550	19,670	43,613
November 21, 2025	19,900	19,670	19,670	19,990	19,480	28,064
November 20, 2025	19,070	20,100	20,100	20,150	19,070	34,879
November 19, 2025	19,530	19,190	19,190	19,540	19,070	14,679
November 18, 2025	19,880	19,320	19,320	19,880	19,010	25,217
November 17, 2025	19,600	19,610	19,610	19,860	19,180	26,211
November 14, 2025	19,790	19,400	19,400	20,050	19,400	19,337
November 13, 2025	20,100	19,790	19,790	20,350	19,630	31,546
November 12, 2025	20,100	20,250	20,250	20,450	19,730	55,773
November 11, 2025	18,260	20,050	20,050	20,250	18,260	156,548
November 10, 2025	17,900	18,240	18,240	18,500	17,900	30,178
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

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