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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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