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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 19, 2025	77,100	80,900	80,900	81,900	76,600	150,497
June 18, 2025	74,600	77,600	77,600	78,300	74,500	74,263
June 17, 2025	74,900	76,100	76,100	76,300	74,300	62,313
June 16, 2025	74,900	75,900	75,900	75,900	73,100	49,894
June 13, 2025	77,100	74,600	74,600	77,200	72,900	120,734
June 12, 2025	77,300	77,600	77,600	79,900	76,900	93,075
June 11, 2025	77,800	77,800	77,800	78,400	76,700	59,598
June 10, 2025	76,400	78,100	78,100	78,400	76,000	77,940
June 09, 2025	76,500	76,300	76,300	77,500	74,700	81,862
June 05, 2025	74,600	76,700	76,700	77,200	74,600	68,979
June 04, 2025	74,300	75,100	75,100	75,800	74,300	60,699
June 02, 2025	74,200	74,700	74,700	75,900	73,700	36,271
May 30, 2025	74,700	75,500	75,500	77,300	74,400	74,003
May 29, 2025	75,100	74,400	74,400	75,800	74,200	51,713
May 28, 2025	75,900	74,600	74,600	76,600	73,900	91,909
May 27, 2025	76,600	76,600	76,600	77,400	74,900	77,125
May 26, 2025	76,600	76,900	76,900	78,000	74,000	112,671
May 23, 2025	73,900	75,500	75,500	76,300	72,400	108,761
May 22, 2025	67,600	73,100	73,100	75,800	67,400	287,973

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