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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21,350	21,550	21,550	21,800	20,950	20,017
February 19, 2026	20,700	21,250	21,250	21,450	20,700	15,171
February 13, 2026	20,950	20,600	20,600	21,200	20,250	14,129
February 12, 2026	21,300	21,050	21,050	21,600	20,800	15,073
February 11, 2026	21,250	21,450	21,450	21,950	20,350	40,469
February 10, 2026	20,200	21,250	21,250	21,300	20,100	26,327
February 09, 2026	20,450	20,300	20,300	20,650	20,200	12,112
February 06, 2026	20,650	20,300	20,300	20,700	19,760	17,903
February 05, 2026	20,500	20,850	20,850	20,950	20,250	22,986
February 04, 2026	20,100	20,550	20,550	20,900	20,000	19,435
February 03, 2026	20,250	20,250	20,250	20,450	18,800	31,961
February 02, 2026	20,200	20,000	20,000	20,700	19,920	15,586
January 30, 2026	20,000	20,850	20,850	21,350	19,920	47,868
January 29, 2026	19,870	20,250	20,250	20,600	19,540	40,022
January 28, 2026	19,650	19,760	19,760	19,810	19,480	23,300
January 27, 2026	19,900	19,650	19,650	19,900	19,330	16,341
January 26, 2026	20,000	19,700	19,700	20,400	19,540	24,131
January 23, 2026	19,830	19,840	19,840	20,100	19,520	21,943
January 22, 2026	19,170	19,400	19,400	19,820	18,600	35,101
January 21, 2026	19,690	19,160	19,160	19,990	19,060	30,048
January 20, 2026	19,490	19,690	19,690	20,050	19,260	26,188
January 19, 2026	20,250	19,680	19,680	20,500	19,190	33,086
January 16, 2026	20,050	19,900	19,900	21,100	19,760	25,022
January 15, 2026	18,810	20,050	20,050	20,100	18,690	39,029
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

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