L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 131,500.00 | 134,400.00 | 127,900.00 | 129,400.00 | 129,400.00 | 392,109 |
| 2023-10-31 | 141,500.00 | 141,600.00 | 129,900.00 | 130,400.00 | 130,400.00 | 713,060 |
| 2023-10-30 | 140,000.00 | 145,700.00 | 139,800.00 | 142,300.00 | 142,300.00 | 365,248 |
| 2023-10-27 | 136,300.00 | 144,300.00 | 136,300.00 | 140,200.00 | 140,200.00 | 540,827 |
| 2023-10-26 | 141,000.00 | 143,800.00 | 135,600.00 | 136,100.00 | 136,100.00 | 638,342 |
| 2023-10-25 | 158,100.00 | 161,100.00 | 146,700.00 | 146,700.00 | 146,700.00 | 510,375 |
| 2023-10-24 | 161,500.00 | 164,500.00 | 148,500.00 | 158,400.00 | 158,400.00 | 773,743 |
| 2023-10-23 | 146,200.00 | 163,600.00 | 146,200.00 | 153,300.00 | 153,300.00 | 737,626 |
| 2023-10-20 | 152,500.00 | 153,800.00 | 146,800.00 | 148,700.00 | 148,700.00 | 497,009 |
| 2023-10-19 | 158,100.00 | 159,700.00 | 155,300.00 | 156,500.00 | 156,500.00 | 275,772 |
| 2023-10-18 | 159,800.00 | 164,900.00 | 159,800.00 | 162,200.00 | 162,200.00 | 272,742 |
| 2023-10-17 | 159,300.00 | 164,800.00 | 159,300.00 | 160,100.00 | 160,100.00 | 236,898 |
| 2023-10-16 | 157,900.00 | 159,200.00 | 155,500.00 | 158,000.00 | 158,000.00 | 215,814 |
| 2023-10-13 | 164,700.00 | 165,000.00 | 160,100.00 | 161,100.00 | 161,100.00 | 198,320 |
| 2023-10-12 | 157,800.00 | 168,700.00 | 157,700.00 | 165,900.00 | 165,900.00 | 424,701 |
| 2023-10-11 | 154,700.00 | 159,000.00 | 152,400.00 | 157,700.00 | 157,700.00 | 585,403 |
| 2023-10-10 | 159,000.00 | 161,700.00 | 152,700.00 | 152,800.00 | 152,800.00 | 454,652 |
| 2023-10-06 | 160,100.00 | 163,900.00 | 158,100.00 | 159,000.00 | 159,000.00 | 325,827 |
| 2023-10-05 | 160,600.00 | 168,700.00 | 160,600.00 | 161,200.00 | 161,200.00 | 547,461 |
| 2023-10-04 | 169,400.00 | 172,000.00 | 156,500.00 | 157,700.00 | 157,700.00 | 650,001 |
| 2023-09-27 | 168,500.00 | 175,900.00 | 165,800.00 | 173,400.00 | 173,400.00 | 459,614 |
| 2023-09-26 | 175,000.00 | 176,700.00 | 170,800.00 | 170,800.00 | 170,800.00 | 375,404 |
| 2023-09-25 | 177,500.00 | 181,600.00 | 174,800.00 | 175,500.00 | 175,500.00 | 338,241 |
| 2023-09-22 | 177,400.00 | 183,000.00 | 177,400.00 | 180,600.00 | 180,600.00 | 245,074 |
| 2023-09-21 | 185,900.00 | 186,700.00 | 178,100.00 | 179,400.00 | 179,400.00 | 541,076 |
| 2023-09-20 | 186,000.00 | 188,600.00 | 185,300.00 | 187,200.00 | 187,200.00 | 241,561 |
| 2023-09-19 | 188,900.00 | 191,500.00 | 185,900.00 | 185,900.00 | 185,900.00 | 293,847 |
| 2023-09-18 | 192,000.00 | 192,300.00 | 188,000.00 | 188,000.00 | 188,000.00 | 323,661 |
| 2023-09-15 | 188,700.00 | 199,300.00 | 187,400.00 | 193,900.00 | 193,900.00 | 558,522 |
| 2023-09-14 | 187,500.00 | 192,400.00 | 187,200.00 | 188,900.00 | 188,900.00 | 371,148 |
| 2023-09-13 | 192,500.00 | 192,800.00 | 187,500.00 | 187,500.00 | 187,500.00 | 545,983 |
| 2023-09-12 | 195,500.00 | 197,400.00 | 188,200.00 | 195,600.00 | 195,600.00 | 562,950 |
| 2023-09-11 | 196,000.00 | 198,500.00 | 192,100.00 | 192,300.00 | 192,300.00 | 403,130 |
| 2023-09-08 | 197,300.00 | 200,500.00 | 191,800.00 | 197,200.00 | 197,200.00 | 647,233 |
| 2023-09-07 | 205,500.00 | 206,500.00 | 197,100.00 | 197,800.00 | 197,800.00 | 640,073 |
| 2023-09-06 | 211,500.00 | 212,500.00 | 205,500.00 | 206,000.00 | 206,000.00 | 318,824 |
| 2023-09-05 | 210,000.00 | 214,000.00 | 207,500.00 | 211,000.00 | 211,000.00 | 275,279 |
| 2023-09-04 | 206,000.00 | 213,000.00 | 205,500.00 | 212,000.00 | 212,000.00 | 272,922 |
| 2023-09-01 | 213,500.00 | 215,000.00 | 207,500.00 | 209,000.00 | 209,000.00 | 480,288 |
| 2023-08-31 | 217,000.00 | 221,000.00 | 212,000.00 | 215,000.00 | 215,000.00 | 660,987 |
| 2023-08-30 | 236,500.00 | 237,500.00 | 217,000.00 | 219,000.00 | 219,000.00 | 1,103,324 |
| 2023-08-29 | 245,500.00 | 248,000.00 | 235,500.00 | 236,500.00 | 236,500.00 | 1,273,575 |
| 2023-08-28 | 223,000.00 | 238,500.00 | 219,000.00 | 237,500.00 | 237,500.00 | 1,206,347 |
| 2023-08-25 | 200,500.00 | 223,500.00 | 200,000.00 | 220,500.00 | 220,500.00 | 1,048,976 |
| 2023-08-24 | 203,500.00 | 207,500.00 | 199,500.00 | 206,500.00 | 206,500.00 | 483,133 |
| 2023-08-23 | 211,000.00 | 212,000.00 | 198,100.00 | 201,000.00 | 201,000.00 | 794,589 |
| 2023-08-22 | 216,500.00 | 218,500.00 | 211,000.00 | 212,000.00 | 212,000.00 | 410,183 |
| 2023-08-21 | 211,000.00 | 216,000.00 | 208,500.00 | 211,500.00 | 211,500.00 | 493,102 |
| 2023-08-18 | 221,000.00 | 221,000.00 | 210,500.00 | 211,000.00 | 211,000.00 | 664,770 |
| 2023-08-17 | 210,000.00 | 230,500.00 | 208,500.00 | 227,000.00 | 227,000.00 | 699,630 |
| 2023-08-16 | 214,500.00 | 221,500.00 | 211,000.00 | 212,500.00 | 212,500.00 | 405,672 |
| 2023-08-14 | 220,000.00 | 222,500.00 | 215,000.00 | 217,000.00 | 217,000.00 | 343,263 |
| 2023-08-11 | 229,000.00 | 229,000.00 | 220,000.00 | 222,500.00 | 222,500.00 | 357,399 |
| 2023-08-10 | 222,500.00 | 230,500.00 | 220,500.00 | 228,000.00 | 228,000.00 | 401,856 |
| 2023-08-09 | 214,000.00 | 225,000.00 | 213,000.00 | 224,500.00 | 224,500.00 | 442,974 |
| 2023-08-08 | 216,000.00 | 219,500.00 | 212,500.00 | 215,500.00 | 215,500.00 | 645,376 |
| 2023-08-07 | 230,000.00 | 230,500.00 | 215,500.00 | 217,000.00 | 217,000.00 | 1,186,254 |
| 2023-08-04 | 239,500.00 | 240,000.00 | 231,000.00 | 234,000.00 | 234,000.00 | 1,133,603 |
| 2023-08-03 | 249,500.00 | 256,500.00 | 229,000.00 | 244,000.00 | 244,000.00 | 1,462,835 |
| 2023-08-02 | 241,000.00 | 251,000.00 | 240,500.00 | 244,500.00 | 244,500.00 | 613,152 |
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.