L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 158,500.00 | 159,800.00 | 152,100.00 | 154,200.00 | 154,200.00 | 249,805 |
| 2024-04-24 | 156,400.00 | 160,000.00 | 153,000.00 | 160,000.00 | 160,000.00 | 353,556 |
| 2024-04-23 | 152,300.00 | 153,900.00 | 150,700.00 | 151,100.00 | 151,100.00 | 123,687 |
| 2024-04-22 | 153,000.00 | 155,600.00 | 150,500.00 | 153,200.00 | 153,200.00 | 194,812 |
| 2024-04-19 | 147,900.00 | 152,500.00 | 145,900.00 | 150,600.00 | 150,600.00 | 236,194 |
| 2024-04-18 | 140,600.00 | 149,600.00 | 140,600.00 | 148,400.00 | 148,400.00 | 243,676 |
| 2024-04-17 | 145,600.00 | 147,600.00 | 140,600.00 | 140,600.00 | 140,600.00 | 304,627 |
| 2024-04-16 | 147,300.00 | 151,000.00 | 145,000.00 | 145,900.00 | 145,900.00 | 355,103 |
| 2024-04-15 | 157,700.00 | 159,600.00 | 151,000.00 | 151,000.00 | 151,000.00 | 503,192 |
| 2024-04-12 | 170,500.00 | 173,400.00 | 159,400.00 | 160,000.00 | 160,000.00 | 612,355 |
| 2024-04-11 | 166,500.00 | 183,500.00 | 166,500.00 | 167,500.00 | 167,500.00 | 1,035,653 |
| 2024-04-09 | 169,500.00 | 172,000.00 | 166,800.00 | 170,000.00 | 170,000.00 | 236,976 |
| 2024-04-08 | 163,600.00 | 169,400.00 | 157,700.00 | 168,000.00 | 168,000.00 | 378,900 |
| 2024-04-05 | 169,000.00 | 171,700.00 | 165,600.00 | 166,000.00 | 166,000.00 | 268,305 |
| 2024-04-04 | 172,200.00 | 176,600.00 | 168,000.00 | 169,400.00 | 169,400.00 | 370,031 |
| 2024-04-03 | 165,300.00 | 175,000.00 | 162,600.00 | 170,700.00 | 170,700.00 | 484,887 |
| 2024-04-02 | 172,800.00 | 173,800.00 | 167,600.00 | 168,700.00 | 168,700.00 | 278,426 |
| 2024-04-01 | 174,100.00 | 175,900.00 | 172,400.00 | 173,000.00 | 173,000.00 | 202,715 |
| 2024-03-29 | 175,000.00 | 177,300.00 | 172,600.00 | 174,100.00 | 174,100.00 | 329,482 |
| 2024-03-28 | 181,500.00 | 184,000.00 | 175,100.00 | 176,200.00 | 176,200.00 | 403,175 |
| 2024-03-27 | 184,200.00 | 188,500.00 | 180,700.00 | 180,900.00 | 180,900.00 | 454,490 |
| 2024-03-26 | 191,600.00 | 194,200.00 | 182,800.00 | 183,100.00 | 183,100.00 | 909,509 |
| 2024-03-25 | 194,800.00 | 199,000.00 | 182,300.00 | 186,300.00 | 186,300.00 | 1,545,975 |
| 2024-03-22 | 176,300.00 | 188,000.00 | 174,500.00 | 186,100.00 | 186,100.00 | 781,799 |
| 2024-03-21 | 180,000.00 | 180,400.00 | 175,500.00 | 176,500.00 | 176,500.00 | 347,919 |
| 2024-03-20 | 179,100.00 | 183,900.00 | 177,000.00 | 178,000.00 | 178,000.00 | 405,893 |
| 2024-03-19 | 178,100.00 | 181,500.00 | 172,500.00 | 178,500.00 | 178,500.00 | 526,876 |
| 2024-03-18 | 160,800.00 | 178,000.00 | 160,800.00 | 176,400.00 | 176,400.00 | 619,889 |
| 2024-03-15 | 168,500.00 | 168,500.00 | 160,600.00 | 162,200.00 | 162,200.00 | 303,534 |
| 2024-03-14 | 172,900.00 | 179,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 523,303 |
| 2024-03-13 | 166,400.00 | 174,400.00 | 164,300.00 | 174,400.00 | 174,400.00 | 511,431 |
| 2024-03-12 | 161,400.00 | 168,700.00 | 159,900.00 | 166,400.00 | 166,400.00 | 406,151 |
| 2024-03-11 | 154,000.00 | 163,800.00 | 153,500.00 | 159,400.00 | 159,400.00 | 302,143 |
| 2024-03-08 | 159,800.00 | 160,100.00 | 151,000.00 | 155,600.00 | 155,600.00 | 444,469 |
| 2024-03-07 | 156,600.00 | 161,400.00 | 155,600.00 | 158,400.00 | 158,400.00 | 261,954 |
| 2024-03-06 | 155,200.00 | 158,800.00 | 152,200.00 | 156,600.00 | 156,600.00 | 446,686 |
| 2024-03-05 | 163,600.00 | 163,800.00 | 157,500.00 | 157,600.00 | 157,600.00 | 495,576 |
| 2024-03-04 | 171,000.00 | 171,800.00 | 166,200.00 | 167,700.00 | 167,700.00 | 398,660 |
| 2024-02-29 | 166,600.00 | 172,400.00 | 165,000.00 | 169,700.00 | 169,700.00 | 345,078 |
| 2024-02-28 | 168,600.00 | 170,700.00 | 164,600.00 | 165,800.00 | 165,800.00 | 303,492 |
| 2024-02-27 | 174,000.00 | 175,300.00 | 165,600.00 | 167,400.00 | 167,400.00 | 410,398 |
| 2024-02-26 | 163,500.00 | 173,800.00 | 163,500.00 | 171,000.00 | 171,000.00 | 390,847 |
| 2024-02-23 | 166,500.00 | 169,100.00 | 163,400.00 | 165,600.00 | 165,600.00 | 298,915 |
| 2024-02-22 | 166,300.00 | 174,200.00 | 162,500.00 | 165,500.00 | 165,500.00 | 732,362 |
| 2024-02-21 | 158,400.00 | 167,000.00 | 157,100.00 | 166,000.00 | 166,000.00 | 594,539 |
| 2024-02-20 | 150,100.00 | 161,000.00 | 148,300.00 | 160,100.00 | 160,100.00 | 517,364 |
| 2024-02-19 | 148,900.00 | 154,300.00 | 148,100.00 | 152,000.00 | 152,000.00 | 259,786 |
| 2024-02-16 | 153,300.00 | 155,300.00 | 151,300.00 | 151,800.00 | 151,800.00 | 551,453 |
| 2024-02-15 | 147,500.00 | 149,300.00 | 144,600.00 | 146,800.00 | 146,800.00 | 279,133 |
| 2024-02-14 | 140,800.00 | 145,800.00 | 138,100.00 | 144,700.00 | 144,700.00 | 292,157 |
| 2024-02-13 | 142,000.00 | 145,600.00 | 141,200.00 | 143,000.00 | 143,000.00 | 291,069 |
| 2024-02-08 | 139,600.00 | 142,900.00 | 138,900.00 | 141,300.00 | 141,300.00 | 492,877 |
| 2024-02-07 | 134,700.00 | 141,700.00 | 134,600.00 | 137,200.00 | 137,200.00 | 714,915 |
| 2024-02-06 | 135,600.00 | 137,700.00 | 132,100.00 | 132,300.00 | 132,300.00 | 545,801 |
| 2024-02-05 | 145,600.00 | 145,600.00 | 138,600.00 | 138,600.00 | 138,600.00 | 547,653 |
| 2024-02-02 | 149,000.00 | 153,300.00 | 144,600.00 | 145,600.00 | 145,600.00 | 886,808 |
| 2024-02-01 | 143,500.00 | 153,400.00 | 139,800.00 | 152,900.00 | 152,900.00 | 568,124 |
| 2024-01-31 | 143,000.00 | 149,800.00 | 143,000.00 | 143,500.00 | 143,500.00 | 334,496 |
| 2024-01-30 | 149,400.00 | 151,000.00 | 144,900.00 | 144,900.00 | 144,900.00 | 601,038 |
| 2024-01-29 | 159,300.00 | 160,400.00 | 145,000.00 | 145,100.00 | 145,100.00 | 894,180 |
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.