F&F Co., Ltd. 383220
KRX · South Korea · Consumer Non-Durables
KRW 69,200.00+600.00 (+0.87%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 68,600.00 | -1.72% | KRW 69,600.00 | KRW 69,800.00 | KRW 68,600.00 | 33.64K |
| 2026-09-29 | KRW 69,800.00 | +0.29% | KRW 69,700.00 | KRW 69,800.00 | KRW 68,300.00 | 30.29K |
| 2026-09-28 | KRW 69,600.00 | +2.65% | KRW 68,300.00 | KRW 69,900.00 | KRW 67,500.00 | 34.39K |
| 2026-09-23 | KRW 67,800.00 | -1.02% | KRW 68,600.00 | KRW 68,600.00 | KRW 66,700.00 | 60.17K |
| 2026-09-22 | KRW 68,500.00 | +0.15% | KRW 68,500.00 | KRW 69,000.00 | KRW 67,600.00 | 35.34K |
| 2026-09-21 | KRW 68,400.00 | -1.30% | KRW 68,700.00 | KRW 69,800.00 | KRW 68,000.00 | 56.12K |
| 2026-09-18 | KRW 69,300.00 | +0.58% | KRW 68,600.00 | KRW 69,400.00 | KRW 67,700.00 | 42.61K |
| 2026-09-17 | KRW 68,900.00 | +3.14% | KRW 67,200.00 | KRW 69,000.00 | KRW 66,300.00 | 40.30K |
| 2026-09-16 | KRW 66,800.00 | -0.74% | KRW 67,300.00 | KRW 67,900.00 | KRW 66,400.00 | 27.02K |
| 2026-09-15 | KRW 67,300.00 | +1.05% | KRW 65,300.00 | KRW 68,000.00 | KRW 65,100.00 | 56.58K |
| 2026-09-14 | KRW 66,600.00 | +2.78% | KRW 64,200.00 | KRW 66,600.00 | KRW 63,300.00 | 135.56K |
| 2026-09-11 | KRW 64,800.00 | -0.61% | KRW 63,700.00 | KRW 65,100.00 | KRW 63,700.00 | 34.26K |
| 2026-09-10 | KRW 65,200.00 | +0.62% | KRW 64,200.00 | KRW 65,200.00 | KRW 63,200.00 | 45.70K |
| 2026-09-09 | KRW 64,800.00 | -2.26% | KRW 66,200.00 | KRW 66,200.00 | KRW 64,100.00 | 52.84K |
| 2026-09-08 | KRW 66,300.00 | +1.07% | KRW 65,900.00 | KRW 66,600.00 | KRW 64,700.00 | 62.42K |
| 2026-09-07 | KRW 65,600.00 | -1.94% | KRW 66,900.00 | KRW 67,200.00 | KRW 64,500.00 | 50.27K |
| 2026-09-04 | KRW 66,900.00 | +0.90% | KRW 66,400.00 | KRW 67,300.00 | KRW 65,300.00 | 73.06K |
| 2026-09-03 | KRW 66,300.00 | -2.07% | KRW 67,300.00 | KRW 67,900.00 | KRW 65,200.00 | 59.91K |
| 2026-09-02 | KRW 67,700.00 | -0.88% | KRW 67,200.00 | KRW 69,300.00 | KRW 65,900.00 | 97.27K |
| 2026-09-01 | KRW 68,300.00 | +2.09% | KRW 65,900.00 | KRW 69,000.00 | KRW 65,100.00 | 78.45K |
| 2026-08-31 | KRW 66,900.00 | 0.00% | KRW 66,300.00 | KRW 66,900.00 | KRW 64,800.00 | 55.19K |
| 2026-08-28 | KRW 66,900.00 | +6.02% | KRW 62,400.00 | KRW 67,100.00 | KRW 62,000.00 | 79.19K |
| 2026-08-27 | KRW 63,100.00 | -1.10% | KRW 64,400.00 | KRW 64,600.00 | KRW 62,300.00 | 73.17K |
| 2026-08-26 | KRW 63,800.00 | +1.59% | KRW 63,100.00 | KRW 64,100.00 | KRW 62,600.00 | 52.19K |
| 2026-08-25 | KRW 62,800.00 | -1.10% | KRW 63,500.00 | KRW 63,800.00 | KRW 62,000.00 | 54.44K |
| 2026-08-24 | KRW 63,500.00 | +2.09% | KRW 62,300.00 | KRW 63,600.00 | KRW 62,000.00 | 43.05K |
| 2026-08-21 | KRW 62,200.00 | +0.48% | KRW 61,700.00 | KRW 62,900.00 | KRW 61,000.00 | 40.22K |
| 2026-08-20 | KRW 61,900.00 | -1.59% | KRW 62,800.00 | KRW 63,400.00 | KRW 61,400.00 | 80.94K |
| 2026-08-19 | KRW 62,900.00 | -3.08% | KRW 64,000.00 | KRW 64,200.00 | KRW 61,700.00 | 68.32K |
| 2026-08-18 | KRW 64,900.00 | -3.13% | KRW 66,800.00 | KRW 66,900.00 | KRW 64,000.00 | 78.73K |
| 2026-08-14 | KRW 67,000.00 | -2.62% | KRW 68,200.00 | KRW 69,600.00 | KRW 66,200.00 | 65.47K |
| 2026-08-13 | KRW 68,800.00 | +3.93% | KRW 66,200.00 | KRW 68,900.00 | KRW 66,200.00 | 124.08K |
| 2026-08-12 | KRW 66,200.00 | -1.19% | KRW 67,000.00 | KRW 67,600.00 | KRW 65,300.00 | 61.62K |
| 2026-08-11 | KRW 67,000.00 | -1.33% | KRW 68,300.00 | KRW 68,600.00 | KRW 66,700.00 | 29.44K |
| 2026-08-10 | KRW 67,900.00 | +1.34% | KRW 66,600.00 | KRW 68,200.00 | KRW 64,400.00 | 61.33K |
| 2026-08-07 | KRW 67,000.00 | 0.00% | KRW 66,500.00 | KRW 67,300.00 | KRW 65,700.00 | 73.09K |
| 2026-08-06 | KRW 67,000.00 | +3.08% | KRW 65,300.00 | KRW 67,700.00 | KRW 65,300.00 | 79.66K |
| 2026-08-05 | KRW 65,000.00 | +2.69% | KRW 63,800.00 | KRW 67,500.00 | KRW 62,900.00 | 155.07K |
| 2026-08-04 | KRW 63,300.00 | +2.43% | KRW 61,300.00 | KRW 63,700.00 | KRW 59,900.00 | 249.52K |
| 2026-08-03 | KRW 61,800.00 | -23.23% | KRW 73,900.00 | KRW 74,000.00 | KRW 61,400.00 | 403.68K |
| 2026-07-31 | KRW 80,500.00 | +2.03% | KRW 78,900.00 | KRW 80,600.00 | KRW 75,900.00 | 106.75K |
| 2026-07-30 | KRW 78,900.00 | +1.68% | KRW 77,700.00 | KRW 82,100.00 | KRW 76,600.00 | 81.33K |
| 2026-07-29 | KRW 77,600.00 | +1.17% | KRW 78,400.00 | KRW 82,500.00 | KRW 76,000.00 | 130.92K |
| 2026-07-28 | KRW 76,700.00 | -1.41% | KRW 76,100.00 | KRW 78,600.00 | KRW 75,700.00 | 41.02K |
| 2026-07-27 | KRW 77,800.00 | +2.23% | KRW 75,700.00 | KRW 79,200.00 | KRW 75,700.00 | 58.60K |
| 2026-07-24 | KRW 76,100.00 | -0.39% | KRW 74,900.00 | KRW 77,300.00 | KRW 74,800.00 | 41.81K |
| 2026-07-23 | KRW 76,400.00 | +3.24% | KRW 73,300.00 | KRW 76,900.00 | KRW 72,800.00 | 53.59K |
| 2026-07-22 | KRW 74,000.00 | -1.86% | KRW 76,000.00 | KRW 77,000.00 | KRW 73,000.00 | 83.15K |
| 2026-07-21 | KRW 75,400.00 | +1.34% | KRW 74,500.00 | KRW 76,300.00 | KRW 72,900.00 | 50.59K |
| 2026-07-20 | KRW 74,400.00 | -5.82% | KRW 79,000.00 | KRW 79,000.00 | KRW 73,900.00 | 37.11K |
| 2026-07-16 | KRW 79,000.00 | +0.64% | KRW 78,200.00 | KRW 81,400.00 | KRW 77,700.00 | 39.87K |
| 2026-07-15 | KRW 78,500.00 | +1.55% | KRW 77,300.00 | KRW 80,100.00 | KRW 77,000.00 | 72.55K |
| 2026-07-14 | KRW 77,300.00 | -3.25% | KRW 80,900.00 | KRW 82,000.00 | KRW 77,000.00 | 58.04K |
| 2026-07-13 | KRW 79,900.00 | +2.96% | KRW 77,700.00 | KRW 82,700.00 | KRW 77,000.00 | 61.55K |
| 2026-07-10 | KRW 77,600.00 | -1.15% | KRW 79,500.00 | KRW 80,000.00 | KRW 77,400.00 | 91.58K |
| 2026-07-09 | KRW 78,500.00 | -2.12% | KRW 78,700.00 | KRW 79,900.00 | KRW 76,000.00 | 101.53K |
| 2026-07-08 | KRW 80,200.00 | -3.14% | KRW 81,300.00 | KRW 81,700.00 | KRW 74,000.00 | 97.50K |
| 2026-07-07 | KRW 82,800.00 | +4.81% | KRW 79,000.00 | KRW 83,300.00 | KRW 78,800.00 | 81.94K |
| 2026-07-06 | KRW 79,000.00 | -0.13% | KRW 78,400.00 | KRW 82,100.00 | KRW 77,200.00 | 34.14K |
| 2026-07-03 | KRW 79,100.00 | -1.00% | KRW 81,500.00 | KRW 81,600.00 | KRW 75,400.00 | 50.11K |
| 2026-07-02 | KRW 79,900.00 | +3.23% | KRW 78,800.00 | KRW 82,600.00 | KRW 76,000.00 | 104.34K |
| 2026-07-01 | KRW 77,400.00 | +0.26% | KRW 79,200.00 | KRW 80,600.00 | KRW 75,800.00 | 48.90K |
| 2026-06-30 | KRW 77,200.00 | -1.15% | KRW 78,800.00 | KRW 81,100.00 | KRW 76,500.00 | 49.96K |
| 2026-06-29 | KRW 78,100.00 | +6.26% | KRW 74,200.00 | KRW 78,800.00 | KRW 73,100.00 | 55.91K |
| 2026-06-26 | KRW 73,500.00 | -1.08% | KRW 74,400.00 | KRW 75,500.00 | KRW 70,800.00 | 87.04K |
| 2026-06-25 | KRW 74,300.00 | +1.09% | KRW 74,100.00 | KRW 76,500.00 | KRW 73,500.00 | 81.79K |
| 2026-06-24 | KRW 73,500.00 | +0.41% | KRW 74,100.00 | KRW 74,400.00 | KRW 71,000.00 | 95.75K |
| 2026-06-23 | KRW 73,200.00 | -2.79% | KRW 74,600.00 | KRW 76,800.00 | KRW 71,500.00 | 125.02K |
| 2026-06-22 | KRW 75,300.00 | -7.38% | KRW 81,900.00 | KRW 81,900.00 | KRW 75,000.00 | 151.25K |
| 2026-06-19 | KRW 81,300.00 | +1.12% | KRW 80,000.00 | KRW 83,200.00 | KRW 78,300.00 | 129.76K |
| 2026-06-18 | KRW 80,400.00 | -3.13% | KRW 81,500.00 | KRW 84,600.00 | KRW 80,000.00 | 102.84K |
| 2026-06-17 | KRW 83,000.00 | +3.62% | KRW 80,300.00 | KRW 84,000.00 | KRW 80,200.00 | 113.64K |
| 2026-06-16 | KRW 80,100.00 | -1.96% | KRW 80,900.00 | KRW 83,800.00 | KRW 79,000.00 | 78.24K |
| 2026-06-15 | KRW 81,700.00 | -4.89% | KRW 86,700.00 | KRW 86,700.00 | KRW 80,700.00 | 114.62K |
| 2026-06-12 | KRW 85,900.00 | +3.25% | KRW 82,400.00 | KRW 87,500.00 | KRW 81,200.00 | 182.31K |
| 2026-06-11 | KRW 83,200.00 | +5.32% | KRW 78,200.00 | KRW 84,800.00 | KRW 77,300.00 | 287.59K |
| 2026-06-10 | KRW 79,000.00 | +5.90% | KRW 73,100.00 | KRW 89,000.00 | KRW 73,100.00 | 34 |
| 2026-06-09 | KRW 74,600.00 | +5.67% | KRW 71,600.00 | KRW 76,300.00 | KRW 71,600.00 | 76.97K |
| 2026-06-08 | KRW 70,600.00 | -4.21% | KRW 71,200.00 | KRW 73,500.00 | KRW 70,000.00 | 108.43K |
| 2026-06-05 | KRW 73,700.00 | +2.79% | KRW 71,700.00 | KRW 74,600.00 | KRW 70,900.00 | 122.77K |
| 2026-06-04 | KRW 71,700.00 | +0.84% | KRW 71,400.00 | KRW 74,300.00 | KRW 68,800.00 | 90.87K |
| 2026-06-02 | KRW 71,100.00 | -0.28% | KRW 71,300.00 | KRW 71,900.00 | KRW 69,100.00 | 77.89K |
| 2026-06-01 | KRW 71,300.00 | -2.19% | KRW 73,000.00 | KRW 73,000.00 | KRW 69,700.00 | 146.28K |
| 2026-05-29 | KRW 72,900.00 | -0.41% | KRW 75,000.00 | KRW 75,300.00 | KRW 70,100.00 | 116.68K |
| 2026-05-28 | KRW 73,200.00 | -1.61% | KRW 74,400.00 | KRW 75,200.00 | KRW 71,000.00 | 82.53K |
| 2026-05-27 | KRW 74,400.00 | +1.22% | KRW 73,500.00 | KRW 74,400.00 | KRW 71,500.00 | 111.68K |
| 2026-05-26 | KRW 73,500.00 | -5.77% | KRW 79,000.00 | KRW 80,000.00 | KRW 73,200.00 | 129.95K |
| 2026-05-22 | KRW 78,000.00 | +0.78% | KRW 78,200.00 | KRW 78,800.00 | KRW 75,400.00 | 62.90K |
| 2026-05-21 | KRW 77,400.00 | +0.78% | KRW 77,200.00 | KRW 79,900.00 | KRW 74,900.00 | 100.29K |
| 2026-05-20 | KRW 76,800.00 | -2.78% | KRW 80,200.00 | KRW 80,300.00 | KRW 75,300.00 | 79.00K |