F&F Co., Ltd - 383220.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	68,900	69,700	69,700	70,000	67,900	90,691
September 11, 2025	68,100	69,000	69,000	69,000	67,500	90,539
September 10, 2025	68,300	68,100	68,100	68,900	67,500	57,773
September 09, 2025	69,800	69,100	69,100	69,800	68,200	47,344
September 08, 2025	69,300	68,800	68,800	71,000	68,000	38,550
September 05, 2025	66,400	69,100	69,100	69,600	66,300	71,198
September 04, 2025	65,300	66,900	66,900	67,000	65,300	24,753
September 03, 2025	65,000	65,900	65,900	65,900	64,200	37,372
September 02, 2025	64,700	65,400	65,400	65,900	62,700	43,862
September 01, 2025	66,900	65,300	65,300	67,000	64,900	40,329
August 29, 2025	68,000	66,500	66,500	68,000	65,900	46,643
August 28, 2025	68,100	67,100	67,100	68,500	66,800	38,277
August 27, 2025	68,000	68,000	68,000	68,800	67,400	46,672
August 26, 2025	64,800	68,500	68,500	69,500	64,800	181,117
August 25, 2025	64,900	65,400	65,400	66,000	63,700	63,180
August 22, 2025	65,600	64,700	64,700	66,400	64,300	63,502
August 21, 2025	64,300	65,600	65,600	65,900	63,400	123,504
August 20, 2025	62,400	63,600	63,600	64,000	61,400	68,109
August 19, 2025	62,000	61,800	61,800	62,700	61,000	29,262
August 18, 2025	63,000	61,800	61,800	63,800	61,800	30,710
August 14, 2025	63,200	62,900	62,900	64,000	62,600	44,772
August 13, 2025	63,000	62,700	62,700	63,500	61,600	56,983
August 12, 2025	63,300	62,800	62,800	64,000	62,200	36,835
August 11, 2025	64,400	63,500	63,500	64,500	63,300	52,687
August 08, 2025	65,300	64,400	64,400	65,600	64,300	50,492
August 07, 2025	65,800	65,300	65,300	66,200	64,700	59,222
August 06, 2025	64,500	65,700	65,700	66,400	64,300	106,926
August 05, 2025	67,000	65,100	65,100	67,400	64,700	90,689
August 04, 2025	66,700	66,600	66,600	67,600	65,200	47,185
August 01, 2025	69,300	67,100	67,100	70,600	66,900	85,566
July 31, 2025	69,300	69,900	69,900	71,900	69,300	54,446
July 30, 2025	70,300	69,700	69,700	71,000	69,200	45,930
July 29, 2025	70,000	70,300	70,300	70,800	69,500	33,939
July 28, 2025	71,900	70,400	70,400	72,100	69,500	76,022
July 25, 2025	74,500	71,800	71,800	75,000	70,000	245,691
July 24, 2025	76,500	75,900	75,900	77,000	75,000	60,966
July 23, 2025	78,600	77,100	77,100	78,700	76,000	54,474
July 22, 2025	77,300	78,100	78,100	78,400	76,300	49,580
July 21, 2025	78,300	77,900	77,900	79,900	75,000	69,129
July 18, 2025	77,900	78,900	78,900	78,900	77,300	34,053
July 17, 2025	78,700	78,500	78,500	78,700	77,100	34,291
July 16, 2025	78,900	78,100	78,100	79,100	76,900	84,320
July 15, 2025	79,700	78,900	78,900	80,900	78,500	81,306
July 14, 2025	79,300	80,500	80,500	82,200	78,700	54,830
July 11, 2025	80,700	79,600	79,600	81,600	79,400	61,772
July 10, 2025	81,300	81,100	81,100	82,500	79,800	67,061
July 09, 2025	80,000	81,800	81,800	82,100	79,900	86,800
July 08, 2025	82,300	80,700	80,700	83,500	79,500	86,942
July 07, 2025	81,500	82,700	82,700	82,900	80,300	51,947
July 04, 2025	81,800	81,000	81,000	83,000	81,000	62,358
July 03, 2025	82,500	82,300	82,300	83,300	80,600	86,670
July 02, 2025	80,800	82,200	82,200	82,400	80,300	64,217
July 01, 2025	79,000	81,200	81,200	81,900	78,600	104,347
June 30, 2025	79,100	79,000	79,000	80,400	78,700	68,714
June 27, 2025	80,300	79,100	79,100	80,300	78,200	48,616
June 26, 2025	78,300	80,000	80,000	80,300	77,200	120,017
June 25, 2025	78,200	77,800	77,800	79,200	75,600	82,788
June 24, 2025	79,000	78,300	78,300	79,700	76,700	85,681
June 23, 2025	78,100	78,000	78,000	79,000	77,300	64,615
June 20, 2025	82,000	79,300	79,300	82,100	78,900	135,723

F&F Co., Ltd (383220.KS) KSC