F&F Holdings Co., Ltd. 007700
KRX · South Korea · Consumer Non-Durables
KRW 13,350.00-30.00 (-0.22%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 13,350.00 | -0.22% | KRW 13,450.00 | KRW 13,450.00 | KRW 13,300.00 | 6.62K |
| 2026-09-30 | KRW 13,380.00 | -0.45% | KRW 13,440.00 | KRW 13,600.00 | KRW 13,320.00 | 1.79K |
| 2026-09-29 | KRW 13,440.00 | -0.07% | KRW 13,450.00 | KRW 13,500.00 | KRW 13,330.00 | 2.63K |
| 2026-09-28 | KRW 13,450.00 | +1.28% | KRW 13,240.00 | KRW 13,490.00 | KRW 13,200.00 | 2.87K |
| 2026-09-23 | KRW 13,280.00 | -0.52% | KRW 13,470.00 | KRW 13,470.00 | KRW 13,230.00 | 7.91K |
| 2026-09-22 | KRW 13,350.00 | -0.96% | KRW 13,410.00 | KRW 13,600.00 | KRW 13,310.00 | 13.57K |
| 2026-09-21 | KRW 13,480.00 | -0.74% | KRW 13,830.00 | KRW 13,830.00 | KRW 13,450.00 | 9.50K |
| 2026-09-18 | KRW 13,580.00 | -0.59% | KRW 13,660.00 | KRW 14,100.00 | KRW 13,580.00 | 7.08K |
| 2026-09-17 | KRW 13,660.00 | +1.19% | KRW 13,670.00 | KRW 13,670.00 | KRW 13,510.00 | 4.56K |
| 2026-09-16 | KRW 13,500.00 | -2.10% | KRW 13,860.00 | KRW 13,860.00 | KRW 13,480.00 | 19.25K |
| 2026-09-15 | KRW 13,790.00 | -1.71% | KRW 13,950.00 | KRW 14,090.00 | KRW 13,790.00 | 5.95K |
| 2026-09-14 | KRW 14,030.00 | +0.21% | KRW 14,000.00 | KRW 14,030.00 | KRW 13,780.00 | 4.62K |
| 2026-09-11 | KRW 14,000.00 | +0.72% | KRW 13,780.00 | KRW 14,050.00 | KRW 13,780.00 | 4.50K |
| 2026-09-10 | KRW 13,900.00 | -0.07% | KRW 13,910.00 | KRW 14,110.00 | KRW 13,760.00 | 8.13K |
| 2026-09-09 | KRW 13,910.00 | -1.07% | KRW 13,990.00 | KRW 14,080.00 | KRW 13,840.00 | 15.66K |
| 2026-09-08 | KRW 14,060.00 | -0.21% | KRW 14,120.00 | KRW 14,190.00 | KRW 14,050.00 | 5.67K |
| 2026-09-07 | KRW 14,090.00 | -0.70% | KRW 14,120.00 | KRW 14,220.00 | KRW 14,080.00 | 7.85K |
| 2026-09-04 | KRW 14,190.00 | -0.07% | KRW 14,150.00 | KRW 14,430.00 | KRW 14,070.00 | 10.20K |
| 2026-09-03 | KRW 14,200.00 | -0.35% | KRW 14,250.00 | KRW 14,320.00 | KRW 14,050.00 | 15.12K |
| 2026-09-02 | KRW 14,250.00 | -1.45% | KRW 14,350.00 | KRW 14,440.00 | KRW 14,150.00 | 6.95K |
| 2026-09-01 | KRW 14,460.00 | +0.70% | KRW 14,360.00 | KRW 14,640.00 | KRW 14,280.00 | 7.81K |
| 2026-08-31 | KRW 14,360.00 | -0.90% | KRW 14,490.00 | KRW 14,640.00 | KRW 14,330.00 | 11.03K |
| 2026-08-28 | KRW 14,490.00 | +3.50% | KRW 14,000.00 | KRW 14,600.00 | KRW 13,930.00 | 18.87K |
| 2026-08-27 | KRW 14,000.00 | -2.03% | KRW 14,300.00 | KRW 14,340.00 | KRW 13,980.00 | 16.71K |
| 2026-08-26 | KRW 14,290.00 | +0.85% | KRW 14,200.00 | KRW 14,390.00 | KRW 14,120.00 | 6.92K |
| 2026-08-25 | KRW 14,170.00 | +0.85% | KRW 14,110.00 | KRW 14,230.00 | KRW 13,910.00 | 10.77K |
| 2026-08-24 | KRW 14,050.00 | +0.43% | KRW 14,250.00 | KRW 14,250.00 | KRW 13,750.00 | 11.87K |
| 2026-08-21 | KRW 13,990.00 | -0.07% | KRW 13,900.00 | KRW 14,150.00 | KRW 13,560.00 | 13.97K |
| 2026-08-20 | KRW 14,000.00 | +0.86% | KRW 14,130.00 | KRW 14,130.00 | KRW 13,850.00 | 20.60K |
| 2026-08-19 | KRW 13,880.00 | -2.18% | KRW 14,190.00 | KRW 14,210.00 | KRW 13,580.00 | 37.41K |
| 2026-08-18 | KRW 14,190.00 | -5.02% | KRW 14,940.00 | KRW 14,940.00 | KRW 14,000.00 | 43.58K |
| 2026-08-14 | KRW 14,940.00 | +4.70% | KRW 14,440.00 | KRW 14,980.00 | KRW 14,220.00 | 32.17K |
| 2026-08-13 | KRW 14,270.00 | -0.97% | KRW 14,410.00 | KRW 14,700.00 | KRW 14,090.00 | 16.17K |
| 2026-08-12 | KRW 14,410.00 | -0.89% | KRW 14,940.00 | KRW 14,940.00 | KRW 14,300.00 | 24.01K |
| 2026-08-11 | KRW 14,540.00 | +0.41% | KRW 14,880.00 | KRW 14,890.00 | KRW 14,330.00 | 14.88K |
| 2026-08-10 | KRW 14,480.00 | +2.12% | KRW 14,350.00 | KRW 14,980.00 | KRW 14,010.00 | 41.16K |
| 2026-08-07 | KRW 14,180.00 | +0.07% | KRW 14,140.00 | KRW 14,250.00 | KRW 14,010.00 | 9.31K |
| 2026-08-06 | KRW 14,170.00 | -0.56% | KRW 14,190.00 | KRW 14,320.00 | KRW 13,930.00 | 11.96K |
| 2026-08-05 | KRW 14,250.00 | -0.42% | KRW 14,330.00 | KRW 14,540.00 | KRW 14,140.00 | 13.21K |
| 2026-08-04 | KRW 14,310.00 | +0.92% | KRW 14,400.00 | KRW 14,400.00 | KRW 14,020.00 | 28.88K |
| 2026-08-03 | KRW 14,180.00 | -2.48% | KRW 14,600.00 | KRW 14,750.00 | KRW 14,080.00 | 34.46K |
| 2026-07-31 | KRW 14,540.00 | -0.68% | KRW 14,640.00 | KRW 14,680.00 | KRW 14,100.00 | 27.15K |
| 2026-07-30 | KRW 14,640.00 | +9.83% | KRW 13,010.00 | KRW 14,640.00 | KRW 13,010.00 | 41.01K |
| 2026-07-29 | KRW 13,330.00 | +0.23% | KRW 13,500.00 | KRW 13,930.00 | KRW 13,000.00 | 80.91K |
| 2026-07-28 | KRW 13,300.00 | -5.27% | KRW 13,900.00 | KRW 13,910.00 | KRW 13,280.00 | 33.03K |
| 2026-07-27 | KRW 14,040.00 | +0.79% | KRW 14,120.00 | KRW 14,410.00 | KRW 13,840.00 | 26.62K |
| 2026-07-24 | KRW 13,930.00 | 0.00% | KRW 14,030.00 | KRW 14,180.00 | KRW 13,700.00 | 24.74K |
| 2026-07-23 | KRW 13,930.00 | +3.19% | KRW 13,650.00 | KRW 14,000.00 | KRW 13,500.00 | 25.41K |
| 2026-07-22 | KRW 13,500.00 | -2.24% | KRW 13,970.00 | KRW 14,400.00 | KRW 13,480.00 | 47.51K |
| 2026-07-21 | KRW 13,810.00 | -1.36% | KRW 14,010.00 | KRW 14,230.00 | KRW 13,590.00 | 21.90K |
| 2026-07-20 | KRW 14,000.00 | -5.41% | KRW 14,800.00 | KRW 14,800.00 | KRW 14,000.00 | 30.03K |
| 2026-07-16 | KRW 14,800.00 | +1.09% | KRW 14,800.00 | KRW 15,030.00 | KRW 14,460.00 | 19.54K |
| 2026-07-15 | KRW 14,640.00 | -0.48% | KRW 14,930.00 | KRW 15,200.00 | KRW 14,640.00 | 28.84K |
| 2026-07-14 | KRW 14,710.00 | -1.08% | KRW 15,100.00 | KRW 15,100.00 | KRW 14,420.00 | 26.21K |
| 2026-07-13 | KRW 14,870.00 | -2.87% | KRW 15,470.00 | KRW 15,780.00 | KRW 14,810.00 | 27.12K |
| 2026-07-10 | KRW 15,310.00 | +2.75% | KRW 15,350.00 | KRW 15,580.00 | KRW 14,900.00 | 30.91K |
| 2026-07-09 | KRW 14,900.00 | -2.23% | KRW 15,110.00 | KRW 15,760.00 | KRW 14,800.00 | 26.73K |
| 2026-07-08 | KRW 15,240.00 | -1.30% | KRW 15,650.00 | KRW 15,680.00 | KRW 15,000.00 | 39.16K |
| 2026-07-07 | KRW 15,440.00 | -0.45% | KRW 15,510.00 | KRW 15,850.00 | KRW 15,035.00 | 20.97K |
| 2026-07-06 | KRW 15,510.00 | -0.32% | KRW 15,870.00 | KRW 15,930.00 | KRW 15,010.00 | 22.23K |
| 2026-07-03 | KRW 15,560.00 | -0.26% | KRW 15,470.00 | KRW 15,680.00 | KRW 15,050.00 | 21.36K |
| 2026-07-02 | KRW 15,600.00 | +2.63% | KRW 15,150.00 | KRW 15,750.00 | KRW 15,000.00 | 8.89K |
| 2026-07-01 | KRW 15,200.00 | +1.81% | KRW 15,090.00 | KRW 15,450.00 | KRW 14,910.00 | 18.40K |
| 2026-06-30 | KRW 14,930.00 | -1.06% | KRW 14,970.00 | KRW 15,100.00 | KRW 14,900.00 | 9.65K |
| 2026-06-29 | KRW 15,090.00 | +4.57% | KRW 14,320.00 | KRW 15,090.00 | KRW 14,190.00 | 20.30K |
| 2026-06-26 | KRW 14,430.00 | -0.69% | KRW 14,530.00 | KRW 14,530.00 | KRW 13,960.00 | 27.18K |
| 2026-06-25 | KRW 14,530.00 | -0.41% | KRW 14,940.00 | KRW 14,940.00 | KRW 14,530.00 | 9.64K |
| 2026-06-24 | KRW 14,590.00 | -1.88% | KRW 14,740.00 | KRW 14,990.00 | KRW 14,380.00 | 26.65K |
| 2026-06-23 | KRW 14,870.00 | -5.59% | KRW 15,750.00 | KRW 15,790.00 | KRW 14,850.00 | 28.88K |
| 2026-06-22 | KRW 15,750.00 | -0.51% | KRW 16,140.00 | KRW 16,220.00 | KRW 15,640.00 | 23.54K |
| 2026-06-19 | KRW 15,830.00 | -2.64% | KRW 16,580.00 | KRW 16,580.00 | KRW 15,600.00 | 28.03K |
| 2026-06-18 | KRW 16,260.00 | -3.39% | KRW 16,860.00 | KRW 16,880.00 | KRW 16,200.00 | 11.56K |
| 2026-06-17 | KRW 16,830.00 | -1.29% | KRW 17,030.00 | KRW 17,250.00 | KRW 16,810.00 | 11.97K |
| 2026-06-16 | KRW 17,050.00 | +0.29% | KRW 16,290.00 | KRW 17,340.00 | KRW 16,290.00 | 12.57K |
| 2026-06-15 | KRW 17,000.00 | +3.09% | KRW 16,820.00 | KRW 17,160.00 | KRW 16,530.00 | 25.62K |
| 2026-06-12 | KRW 16,490.00 | -0.66% | KRW 16,750.00 | KRW 16,850.00 | KRW 16,350.00 | 34.55K |
| 2026-06-11 | KRW 16,600.00 | -0.66% | KRW 16,590.00 | KRW 16,710.00 | KRW 16,130.00 | 38.64K |
| 2026-06-10 | KRW 16,710.00 | +3.98% | KRW 16,390.00 | KRW 16,740.00 | KRW 16,000.00 | 27.77K |
| 2026-06-09 | KRW 16,070.00 | +5.38% | KRW 15,180.00 | KRW 16,430.00 | KRW 15,180.00 | 30.65K |
| 2026-06-08 | KRW 15,250.00 | -4.87% | KRW 15,800.00 | KRW 15,840.00 | KRW 15,170.00 | 16.78K |
| 2026-06-05 | KRW 16,030.00 | -2.49% | KRW 16,280.00 | KRW 16,620.00 | KRW 16,020.00 | 14.84K |
| 2026-06-04 | KRW 16,440.00 | -0.66% | KRW 16,460.00 | KRW 16,640.00 | KRW 16,250.00 | 13.67K |
| 2026-06-02 | KRW 16,550.00 | -1.19% | KRW 17,000.00 | KRW 17,000.00 | KRW 16,250.00 | 19.17K |
| 2026-06-01 | KRW 16,750.00 | -5.21% | KRW 17,480.00 | KRW 17,480.00 | KRW 16,680.00 | 21.34K |
| 2026-05-29 | KRW 17,670.00 | -0.84% | KRW 18,200.00 | KRW 18,200.00 | KRW 17,220.00 | 12.84K |
| 2026-05-28 | KRW 17,820.00 | +0.79% | KRW 17,980.00 | KRW 17,980.00 | KRW 17,120.00 | 10.77K |
| 2026-05-27 | KRW 17,680.00 | -1.61% | KRW 17,880.00 | KRW 18,020.00 | KRW 17,580.00 | 10.89K |
| 2026-05-26 | KRW 17,970.00 | -2.18% | KRW 18,500.00 | KRW 18,500.00 | KRW 17,870.00 | 16.01K |
| 2026-05-22 | KRW 18,370.00 | +2.91% | KRW 18,240.00 | KRW 18,480.00 | KRW 18,000.00 | 12.07K |
| 2026-05-21 | KRW 17,850.00 | +2.70% | KRW 17,600.00 | KRW 18,170.00 | KRW 17,480.00 | 19.02K |