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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	74,000	77,700	77,700	78,400	73,000	156,497
November 19, 2025	73,500	73,500	73,500	74,800	72,500	98,539
November 18, 2025	73,900	72,800	72,800	75,300	72,500	78,290
November 17, 2025	73,900	74,600	74,600	76,100	73,800	75,837
November 14, 2025	73,800	75,200	75,200	76,500	73,500	130,694
November 13, 2025	73,300	74,600	74,600	76,300	73,200	176,120
November 12, 2025	70,900	74,100	74,100	74,800	70,300	208,912
November 11, 2025	65,800	72,600	72,600	73,000	65,400	483,713
November 10, 2025	61,800	63,700	63,700	64,200	61,200	96,194
November 07, 2025	62,600	61,100	61,100	62,600	60,200	90,067
November 06, 2025	60,400	61,900	61,900	62,300	59,800	81,599
November 05, 2025	61,300	59,500	59,500	61,300	58,900	98,035
November 04, 2025	59,500	60,700	60,700	61,000	59,000	78,512
November 03, 2025	60,800	59,900	59,900	61,200	59,500	118,797
October 31, 2025	62,300	61,300	61,300	62,700	60,900	60,604
October 30, 2025	62,800	62,100	62,100	63,800	61,800	126,992
October 29, 2025	65,500	63,400	63,400	65,500	63,000	83,020
October 28, 2025	65,300	64,700	64,700	66,000	63,300	90,148
October 27, 2025	65,000	65,100	65,100	66,000	64,100	97,502
October 24, 2025	67,000	65,500	65,500	67,000	65,200	58,814
October 23, 2025	65,300	66,100	66,100	67,600	64,500	90,144
October 22, 2025	64,500	65,400	65,400	65,500	63,500	57,878
October 21, 2025	64,400	64,000	64,000	64,900	63,400	103,294
October 20, 2025	63,200	64,600	64,600	64,700	62,500	80,776
October 17, 2025	64,000	63,000	63,000	64,600	62,700	112,387
October 16, 2025	63,500	64,600	64,600	64,700	63,500	70,161
October 15, 2025	62,800	64,400	64,400	64,700	62,800	74,149
October 14, 2025	62,500	63,500	63,500	63,900	62,100	92,504
October 13, 2025	61,600	63,400	63,400	64,200	61,500	47,944
October 10, 2025	63,500	63,400	63,400	65,200	62,400	129,360
October 02, 2025	64,700	64,700	64,700	65,700	64,400	80,307
October 01, 2025	62,800	64,600	64,600	64,900	61,500	92,234
September 30, 2025	63,300	62,800	62,800	64,000	62,200	47,615
September 29, 2025	64,200	63,600	63,600	64,400	63,100	73,007
September 26, 2025	64,700	63,600	63,600	65,500	62,800	61,645
September 25, 2025	65,300	65,300	65,300	65,700	64,600	47,081
September 24, 2025	66,200	65,900	65,900	66,500	64,800	28,894
September 23, 2025	66,100	65,600	65,600	67,300	65,000	51,649
September 22, 2025	68,000	66,700	66,700	68,000	66,100	40,655
September 19, 2025	67,900	67,500	67,500	68,700	66,000	58,053
September 18, 2025	68,400	68,700	68,700	69,100	67,900	45,337
September 17, 2025	68,300	68,600	68,600	69,400	68,200	30,770
September 16, 2025	69,000	68,900	68,900	69,800	68,800	33,465
September 15, 2025	69,100	69,400	69,400	69,800	67,500	72,675
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

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