L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 151,500.00 | 162,100.00 | 151,200.00 | 159,400.00 | 159,400.00 | 1,664,781 |
| 2024-01-25 | 173,100.00 | 173,100.00 | 156,900.00 | 157,500.00 | 157,500.00 | 1,118,343 |
| 2024-01-24 | 178,600.00 | 184,200.00 | 176,600.00 | 177,000.00 | 177,000.00 | 405,306 |
| 2024-01-23 | 175,500.00 | 187,400.00 | 173,200.00 | 180,600.00 | 180,600.00 | 763,353 |
| 2024-01-22 | 190,400.00 | 192,800.00 | 177,100.00 | 178,100.00 | 178,100.00 | 842,646 |
| 2024-01-19 | 203,000.00 | 203,000.00 | 190,700.00 | 192,800.00 | 192,800.00 | 805,618 |
| 2024-01-18 | 200,500.00 | 210,000.00 | 196,300.00 | 201,500.00 | 201,500.00 | 868,288 |
| 2024-01-17 | 205,000.00 | 214,500.00 | 195,100.00 | 201,000.00 | 201,000.00 | 1,847,006 |
| 2024-01-16 | 180,300.00 | 208,000.00 | 180,200.00 | 205,000.00 | 205,000.00 | 1,994,054 |
| 2024-01-15 | 182,900.00 | 189,800.00 | 180,900.00 | 189,800.00 | 189,800.00 | 116,519 |
| 2024-01-12 | 195,000.00 | 195,400.00 | 184,900.00 | 186,600.00 | 186,600.00 | 753,671 |
| 2024-01-11 | 202,500.00 | 206,500.00 | 196,100.00 | 197,700.00 | 197,700.00 | 580,904 |
| 2024-01-10 | 200,500.00 | 205,500.00 | 198,200.00 | 201,000.00 | 201,000.00 | 355,187 |
| 2024-01-09 | 203,500.00 | 209,500.00 | 199,400.00 | 200,500.00 | 200,500.00 | 410,532 |
| 2024-01-08 | 211,000.00 | 211,000.00 | 198,900.00 | 200,000.00 | 200,000.00 | 486,217 |
| 2024-01-05 | 211,500.00 | 216,000.00 | 208,000.00 | 211,000.00 | 211,000.00 | 796,414 |
| 2024-01-04 | 192,000.00 | 212,500.00 | 189,800.00 | 211,500.00 | 211,500.00 | 804,423 |
| 2024-01-03 | 201,500.00 | 208,000.00 | 193,900.00 | 194,100.00 | 194,100.00 | 585,194 |
| 2024-01-02 | 204,500.00 | 217,000.00 | 200,000.00 | 205,500.00 | 205,500.00 | 882,774 |
| 2023-12-28 | 194,700.00 | 207,500.00 | 193,700.00 | 204,000.00 | 204,000.00 | 959,972 |
| 2023-12-27 | 179,100.00 | 198,500.00 | 179,100.00 | 193,000.00 | 193,000.00 | 1,083,220 |
| 2023-12-26 | 182,900.00 | 186,900.00 | 178,800.00 | 178,800.00 | 178,800.00 | 430,874 |
| 2023-12-22 | 196,300.00 | 196,900.00 | 185,500.00 | 185,500.00 | 185,500.00 | 538,026 |
| 2023-12-21 | 194,400.00 | 205,500.00 | 192,500.00 | 193,300.00 | 193,300.00 | 1,145,749 |
| 2023-12-20 | 189,000.00 | 204,000.00 | 187,400.00 | 196,400.00 | 196,400.00 | 1,235,110 |
| 2023-12-19 | 182,100.00 | 192,100.00 | 177,900.00 | 190,700.00 | 190,700.00 | 628,354 |
| 2023-12-18 | 188,600.00 | 190,000.00 | 181,000.00 | 182,300.00 | 182,300.00 | 543,345 |
| 2023-12-15 | 189,100.00 | 194,100.00 | 183,300.00 | 186,200.00 | 186,200.00 | 706,522 |
| 2023-12-14 | 173,000.00 | 188,900.00 | 172,300.00 | 186,800.00 | 186,800.00 | 995,680 |
| 2023-12-13 | 175,000.00 | 178,800.00 | 168,000.00 | 168,700.00 | 168,700.00 | 524,182 |
| 2023-12-12 | 181,200.00 | 184,000.00 | 177,800.00 | 177,800.00 | 177,800.00 | 465,049 |
| 2023-12-11 | 187,700.00 | 189,500.00 | 184,000.00 | 184,000.00 | 184,000.00 | 318,920 |
| 2023-12-08 | 189,300.00 | 190,200.00 | 181,400.00 | 188,000.00 | 188,000.00 | 528,558 |
| 2023-12-07 | 190,700.00 | 193,100.00 | 184,400.00 | 186,300.00 | 186,300.00 | 415,125 |
| 2023-12-06 | 186,500.00 | 194,600.00 | 186,100.00 | 188,200.00 | 188,200.00 | 789,247 |
| 2023-12-05 | 185,900.00 | 198,000.00 | 180,000.00 | 184,000.00 | 184,000.00 | 1,057,212 |
| 2023-12-04 | 182,100.00 | 191,200.00 | 179,000.00 | 188,200.00 | 188,200.00 | 1,630,049 |
| 2023-12-01 | 176,300.00 | 179,500.00 | 168,000.00 | 176,500.00 | 176,500.00 | 793,414 |
| 2023-11-30 | 164,900.00 | 183,500.00 | 164,400.00 | 176,300.00 | 176,300.00 | 1,999,542 |
| 2023-11-29 | 147,900.00 | 170,000.00 | 147,200.00 | 168,700.00 | 168,700.00 | 2,076,969 |
| 2023-11-28 | 143,500.00 | 148,300.00 | 143,500.00 | 145,500.00 | 145,500.00 | 308,503 |
| 2023-11-27 | 145,000.00 | 145,800.00 | 141,600.00 | 142,100.00 | 142,100.00 | 181,387 |
| 2023-11-24 | 146,000.00 | 147,700.00 | 144,300.00 | 144,300.00 | 144,300.00 | 162,700 |
| 2023-11-23 | 146,900.00 | 147,800.00 | 144,600.00 | 146,000.00 | 146,000.00 | 184,017 |
| 2023-11-22 | 148,200.00 | 149,100.00 | 145,800.00 | 147,300.00 | 147,300.00 | 162,110 |
| 2023-11-21 | 150,800.00 | 151,400.00 | 147,300.00 | 149,100.00 | 149,100.00 | 201,868 |
| 2023-11-20 | 148,000.00 | 151,800.00 | 147,300.00 | 150,100.00 | 150,100.00 | 241,101 |
| 2023-11-17 | 150,600.00 | 151,100.00 | 147,700.00 | 148,100.00 | 148,100.00 | 207,585 |
| 2023-11-16 | 154,700.00 | 155,900.00 | 150,800.00 | 153,100.00 | 153,100.00 | 194,530 |
| 2023-11-15 | 158,500.00 | 158,800.00 | 150,200.00 | 154,900.00 | 154,900.00 | 387,617 |
| 2023-11-14 | 142,400.00 | 149,200.00 | 142,400.00 | 148,600.00 | 148,600.00 | 302,975 |
| 2023-11-13 | 146,900.00 | 149,500.00 | 139,500.00 | 140,100.00 | 140,100.00 | 394,177 |
| 2023-11-10 | 149,100.00 | 152,400.00 | 144,700.00 | 145,800.00 | 145,800.00 | 372,601 |
| 2023-11-09 | 153,700.00 | 156,200.00 | 150,300.00 | 153,400.00 | 153,400.00 | 364,418 |
| 2023-11-08 | 155,100.00 | 162,200.00 | 152,800.00 | 153,100.00 | 153,100.00 | 589,036 |
| 2023-11-07 | 178,000.00 | 179,700.00 | 155,800.00 | 159,000.00 | 159,000.00 | 1,795,055 |
| 2023-11-06 | 171,900.00 | 191,800.00 | 162,200.00 | 187,700.00 | 187,700.00 | 3,009,335 |
| 2023-11-03 | 148,800.00 | 151,900.00 | 141,100.00 | 149,800.00 | 149,800.00 | 682,888 |
| 2023-11-02 | 132,200.00 | 146,600.00 | 132,200.00 | 145,500.00 | 145,500.00 | 603,588 |
| 2023-11-01 | 131,500.00 | 134,400.00 | 127,900.00 | 129,400.00 | 129,400.00 | 392,109 |
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.