KRX · 383220 · stock
F&F Co., Ltd (383220) stock price history
Every KRX trading session of F&F Co., Ltd from May 21, 2021 to Nov 12, 2026: 1,335 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
383220 adjusted close, 2021 to 2026
- ₩177,151
- All time high, 2021
- ₩89,000
- 52 week high, ₩56,500 low
- 1,335
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
383220 key facts
- F&F Co., Ltd (383220) closed at ₩60,000 on Nov 12, 2026 on KRX.
- 383220's all time high close is ₩177,151, set on Dec 29, 2021; its all time low close is ₩44,114 on Dec 9, 2024.
- 383220's 52 week range is ₩56,500 to ₩89,000.
- 383220 returned -15.9% over the year to Nov 12, 2026 and -63.8% over five years.
- Since May 21, 2021 383220 returned -19%, -3.8% a year compounded.
- 383220's deepest drawdown was -75.1% from Dec 29, 2021 to Dec 9, 2024.
- DataCedar holds 1,335 daily sessions of 383220 history from May 21, 2021 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
383220 price chart, 2021 to 2026
383220 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.6% |
| 3 months | -9.4% |
| 6 months | -28.1% |
| Year to date | -12.4% |
| 1 year | -15.9% |
| 3 years | -28.7% |
| 5 years | -63.8% |
| 10 years | n/a |
| Since May 21, 2021 | -19.1% |
| Compound annual growth, 5.5 years | -3.8% |
383220 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩177,151 on Dec 29, 2021
- All time low close
- ₩44,114 on Dec 9, 2024
- 52 week high
- ₩89,000 on Jun 10, 2026
- 52 week low
- ₩56,500 on Nov 11, 2026
- Deepest drawdown
- -75.1% from Dec 29, 2021 to Dec 9, 2024, not yet recovered
- Best single session
- +25.9% on Jul 17, 2024
- Worst single session
- -23.2% on Aug 3, 2026
- Volatility, 1 year annualised
- 52.3%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +31%
- Worst calendar year
- 2024, -37%
383220 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 21, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩69,100 | ₩89,000 | ₩56,500 | ₩60,000 | -12.4% | 19.3M | 208 |
| 2025 | ₩52,289 | ₩80,407 | ₩52,000 | ₩68,500 | +31.0% | 18.2M | 241 |
| 2024 | ₩83,192 | ₩83,472 | ₩43,974 | ₩52,289 | -37.1% | 35.3M | 243 |
| 2023 | ₩133,548 | ₩142,238 | ₩72,354 | ₩83,192 | -37.1% | 32.9M | 245 |
| 2022 | ₩170,275 | ₩170,456 | ₩106,309 | ₩132,176 | -22.7% | 35.4M | 244 |
| 2021 | ₩64,764 | ₩180,589 | ₩64,764 | ₩170,999 | n/a | 40M | 154 |
383220 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩60,000 | -4.2% |
| October 2026 | ₩62,600 | -8.7% |
| September 2026 | ₩68,600 | +2.5% |
| August 2026 | ₩66,900 | -16.9% |
| July 2026 | ₩80,500 | +4.3% |
| June 2026 | ₩77,200 | +5.9% |
| May 2026 | ₩72,900 | +9.0% |
| April 2026 | ₩66,900 | +9.1% |
| March 2026 | ₩61,300 | -13.3% |
| February 2026 | ₩70,700 | -3.3% |
| January 2026 | ₩73,100 | +6.7% |
| December 2025 | ₩68,500 | -2.0% |
About the 383220 data
Daily bars. 1,335 sessions from May 21, 2021 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 21, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A383220/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
383220 share price history
