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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70,800	70,200	70,200	71,200	69,900	119,778
February 19, 2026	70,600	71,000	71,000	71,200	69,500	97,731
February 13, 2026	71,100	70,100	70,100	71,100	69,200	113,114
February 12, 2026	72,800	71,900	71,900	73,400	70,300	264,260
February 11, 2026	75,300	73,400	73,400	75,300	70,600	308,885
February 10, 2026	75,200	77,500	77,500	78,400	74,500	140,444
February 09, 2026	74,200	75,200	75,200	75,600	73,700	72,866
February 06, 2026	72,600	73,000	73,000	73,500	70,700	59,019
February 05, 2026	73,100	73,600	73,600	75,100	72,900	143,794
February 04, 2026	70,700	72,500	72,500	73,600	70,400	114,079
February 03, 2026	71,800	70,900	70,900	71,800	68,900	90,004
February 02, 2026	74,300	70,800	70,800	74,300	70,200	124,130
January 30, 2026	69,400	73,100	73,100	75,400	69,000	362,213
January 29, 2026	68,900	69,400	69,400	70,300	67,500	92,433
January 28, 2026	67,100	69,500	69,500	70,100	66,900	135,054
January 27, 2026	67,000	66,700	66,700	67,700	66,000	81,136
January 26, 2026	66,400	67,000	67,000	67,900	66,300	110,559
January 23, 2026	66,400	66,400	66,400	66,800	65,700	60,941
January 22, 2026	65,100	66,000	66,000	66,800	64,700	69,564
January 21, 2026	65,300	65,700	65,700	66,300	64,200	78,706
January 20, 2026	63,000	65,100	65,100	66,100	63,000	108,299
January 19, 2026	65,300	63,600	63,600	65,600	63,600	127,047
January 16, 2026	66,500	65,900	65,900	67,600	65,100	157,083
January 15, 2026	64,800	65,800	65,800	67,200	64,400	155,344
January 14, 2026	63,600	64,800	64,800	65,000	62,800	97,573
January 13, 2026	64,400	63,000	63,000	64,400	62,800	100,926
January 12, 2026	63,800	63,600	63,600	63,900	61,400	93,266
January 09, 2026	63,900	64,000	64,000	64,200	62,700	84,601
January 08, 2026	65,000	63,800	63,800	65,600	63,000	153,962
January 07, 2026	64,500	65,500	65,500	66,300	64,000	88,980
January 06, 2026	65,500	64,500	64,500	65,800	64,100	96,464
January 05, 2026	66,600	65,500	65,500	66,800	64,900	123,194
January 02, 2026	69,100	66,300	66,300	69,100	65,900	90,666
December 30, 2025	70,100	68,500	68,500	70,500	68,100	66,615
December 29, 2025	71,500	70,000	70,000	72,100	69,600	139,939
December 26, 2025	74,800	72,900	71,200	75,300	72,600	50,436
December 24, 2025	75,200	74,800	74,800	75,700	74,100	104,939
December 23, 2025	78,100	75,500	75,500	78,500	74,700	120,907
December 22, 2025	79,100	78,200	78,200	79,600	76,600	75,956
December 19, 2025	80,100	78,800	78,800	80,400	77,900	73,989
December 18, 2025	79,700	79,500	79,500	82,000	78,100	92,326
December 17, 2025	76,600	79,700	79,700	81,200	75,900	178,084
December 16, 2025	74,600	76,700	76,700	79,100	72,500	259,770
December 15, 2025	73,400	74,100	74,100	75,000	72,400	56,504
December 12, 2025	73,100	73,300	73,300	73,500	72,200	50,834
December 11, 2025	72,700	72,500	72,500	72,800	70,800	140,124
December 10, 2025	72,400	72,000	72,000	72,700	71,100	72,729
December 09, 2025	71,800	72,500	72,500	73,200	70,900	68,930
December 08, 2025	73,000	72,600	72,600	73,300	71,300	56,576
December 05, 2025	73,700	72,600	72,600	74,200	71,600	46,431
December 04, 2025	73,400	74,400	74,400	74,500	72,300	62,024
December 03, 2025	73,600	74,500	74,500	75,300	72,900	100,320
December 02, 2025	71,900	74,400	74,400	75,000	70,500	138,334
December 01, 2025	71,900	71,300	71,300	72,900	70,600	48,879
November 28, 2025	71,700	72,600	72,600	73,400	70,100	118,252
November 27, 2025	71,600	71,500	71,500	72,400	70,900	42,340
November 26, 2025	72,200	71,800	71,800	73,000	70,200	98,353
November 25, 2025	73,500	71,600	71,600	74,100	70,900	111,499
November 24, 2025	77,400	72,900	72,900	79,600	72,800	134,756
November 21, 2025	76,500	76,200	76,200	77,500	74,200	119,913

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