L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 112,200.00 | 117,500.00 | 112,200.00 | 112,800.00 | 112,800.00 | 192,263 |
| 2024-07-23 | 117,900.00 | 119,400.00 | 112,600.00 | 114,200.00 | 114,200.00 | 244,781 |
| 2024-07-22 | 126,000.00 | 126,000.00 | 115,600.00 | 116,900.00 | 116,900.00 | 341,020 |
| 2024-07-19 | 123,300.00 | 126,500.00 | 122,200.00 | 126,000.00 | 126,000.00 | 183,829 |
| 2024-07-18 | 121,600.00 | 125,900.00 | 121,500.00 | 123,200.00 | 123,200.00 | 208,524 |
| 2024-07-17 | 124,700.00 | 126,900.00 | 123,300.00 | 124,200.00 | 124,200.00 | 233,463 |
| 2024-07-16 | 133,600.00 | 134,400.00 | 124,100.00 | 124,700.00 | 124,700.00 | 515,586 |
| 2024-07-15 | 139,500.00 | 139,900.00 | 133,500.00 | 133,500.00 | 133,500.00 | 316,545 |
| 2024-07-12 | 137,800.00 | 140,400.00 | 137,600.00 | 138,000.00 | 138,000.00 | 224,581 |
| 2024-07-11 | 141,600.00 | 143,800.00 | 138,500.00 | 138,600.00 | 138,600.00 | 480,807 |
| 2024-07-10 | 144,600.00 | 145,600.00 | 141,400.00 | 142,000.00 | 142,000.00 | 163,078 |
| 2024-07-09 | 149,100.00 | 150,700.00 | 143,800.00 | 144,600.00 | 144,600.00 | 191,923 |
| 2024-07-08 | 147,200.00 | 151,600.00 | 142,800.00 | 147,600.00 | 147,600.00 | 243,434 |
| 2024-07-05 | 145,000.00 | 149,400.00 | 143,600.00 | 148,100.00 | 148,100.00 | 202,088 |
| 2024-07-04 | 151,700.00 | 152,100.00 | 143,100.00 | 144,700.00 | 144,700.00 | 322,034 |
| 2024-07-03 | 143,200.00 | 153,900.00 | 143,000.00 | 149,300.00 | 149,300.00 | 842,171 |
| 2024-07-02 | 141,600.00 | 143,100.00 | 136,300.00 | 136,700.00 | 136,700.00 | 171,461 |
| 2024-07-01 | 135,500.00 | 141,200.00 | 135,000.00 | 141,000.00 | 141,000.00 | 179,527 |
| 2024-06-28 | 137,000.00 | 139,500.00 | 134,100.00 | 135,300.00 | 135,300.00 | 193,638 |
| 2024-06-27 | 140,800.00 | 142,300.00 | 136,100.00 | 136,100.00 | 136,100.00 | 228,901 |
| 2024-06-26 | 144,000.00 | 144,700.00 | 139,500.00 | 139,700.00 | 139,700.00 | 276,259 |
| 2024-06-25 | 146,800.00 | 147,700.00 | 143,100.00 | 144,600.00 | 144,600.00 | 195,104 |
| 2024-06-24 | 151,600.00 | 151,600.00 | 146,100.00 | 146,700.00 | 146,700.00 | 229,539 |
| 2024-06-21 | 153,500.00 | 154,700.00 | 152,000.00 | 152,000.00 | 152,000.00 | 135,455 |
| 2024-06-20 | 153,300.00 | 156,000.00 | 153,000.00 | 153,400.00 | 153,400.00 | 142,407 |
| 2024-06-19 | 152,900.00 | 155,100.00 | 151,800.00 | 153,200.00 | 153,200.00 | 201,431 |
| 2024-06-18 | 158,400.00 | 159,100.00 | 153,400.00 | 153,400.00 | 153,400.00 | 202,152 |
| 2024-06-17 | 159,400.00 | 160,600.00 | 156,200.00 | 156,200.00 | 156,200.00 | 258,521 |
| 2024-06-14 | 171,700.00 | 173,400.00 | 161,300.00 | 161,300.00 | 161,300.00 | 511,952 |
| 2024-06-13 | 167,500.00 | 177,000.00 | 165,200.00 | 171,600.00 | 171,600.00 | 1,234,729 |
| 2024-06-12 | 165,800.00 | 166,900.00 | 163,400.00 | 165,800.00 | 165,800.00 | 250,267 |
| 2024-06-11 | 163,000.00 | 167,400.00 | 161,600.00 | 164,800.00 | 164,800.00 | 327,029 |
| 2024-06-10 | 163,500.00 | 165,600.00 | 159,400.00 | 162,800.00 | 162,800.00 | 269,786 |
| 2024-06-07 | 159,000.00 | 165,000.00 | 156,500.00 | 164,800.00 | 164,800.00 | 336,601 |
| 2024-06-05 | 154,200.00 | 160,000.00 | 153,600.00 | 157,300.00 | 157,300.00 | 264,618 |
| 2024-06-04 | 152,200.00 | 155,800.00 | 152,200.00 | 153,900.00 | 153,900.00 | 183,652 |
| 2024-06-03 | 155,700.00 | 157,700.00 | 151,800.00 | 151,800.00 | 151,800.00 | 217,047 |
| 2024-05-31 | 151,900.00 | 156,500.00 | 146,500.00 | 156,400.00 | 156,400.00 | 558,868 |
| 2024-05-30 | 149,800.00 | 153,500.00 | 149,700.00 | 150,900.00 | 150,900.00 | 162,358 |
| 2024-05-29 | 154,300.00 | 156,000.00 | 148,700.00 | 150,600.00 | 150,600.00 | 343,495 |
| 2024-05-28 | 157,800.00 | 158,900.00 | 155,200.00 | 155,200.00 | 155,200.00 | 187,661 |
| 2024-05-27 | 152,400.00 | 159,900.00 | 150,700.00 | 159,100.00 | 159,100.00 | 325,615 |
| 2024-05-24 | 152,300.00 | 154,400.00 | 150,600.00 | 150,800.00 | 150,800.00 | 148,117 |
| 2024-05-23 | 152,800.00 | 157,500.00 | 151,400.00 | 154,600.00 | 154,600.00 | 156,917 |
| 2024-05-22 | 155,100.00 | 157,800.00 | 153,000.00 | 153,200.00 | 153,200.00 | 146,810 |
| 2024-05-21 | 158,500.00 | 159,800.00 | 151,800.00 | 152,000.00 | 152,000.00 | 333,243 |
| 2024-05-20 | 162,200.00 | 166,400.00 | 159,700.00 | 160,700.00 | 160,700.00 | 226,885 |
| 2024-05-17 | 162,500.00 | 164,100.00 | 159,600.00 | 160,800.00 | 160,800.00 | 181,594 |
| 2024-05-16 | 155,000.00 | 165,000.00 | 153,700.00 | 162,500.00 | 162,500.00 | 445,132 |
| 2024-05-14 | 156,500.00 | 159,000.00 | 153,500.00 | 153,700.00 | 153,700.00 | 151,389 |
| 2024-05-13 | 153,200.00 | 157,200.00 | 151,500.00 | 156,500.00 | 156,500.00 | 157,218 |
| 2024-05-10 | 152,400.00 | 161,400.00 | 152,400.00 | 153,300.00 | 153,300.00 | 333,198 |
| 2024-05-09 | 154,400.00 | 154,900.00 | 150,000.00 | 150,300.00 | 150,300.00 | 224,619 |
| 2024-05-08 | 157,300.00 | 157,800.00 | 153,100.00 | 155,000.00 | 155,000.00 | 187,492 |
| 2024-05-07 | 158,700.00 | 160,200.00 | 156,300.00 | 157,600.00 | 157,600.00 | 126,593 |
| 2024-05-03 | 158,700.00 | 161,000.00 | 157,300.00 | 157,600.00 | 157,600.00 | 125,359 |
| 2024-05-02 | 162,300.00 | 163,800.00 | 158,200.00 | 158,200.00 | 158,200.00 | 163,803 |
| 2024-04-30 | 167,300.00 | 168,600.00 | 163,600.00 | 163,900.00 | 163,900.00 | 250,186 |
| 2024-04-29 | 156,700.00 | 165,100.00 | 153,500.00 | 165,100.00 | 165,100.00 | 298,889 |
| 2024-04-26 | 155,900.00 | 158,900.00 | 153,500.00 | 157,000.00 | 157,000.00 | 151,844 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 500.0000 KRW |
| 2020-12-29 | 47.8757 KRW |
| 2019-12-27 | 46.0614 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.