L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 263,500.00 | 263,500.00 | 245,500.00 | 247,500.00 | 247,500.00 | 1,183,218 |
| 2023-07-31 | 239,000.00 | 261,500.00 | 239,000.00 | 257,500.00 | 257,500.00 | 1,349,680 |
| 2023-07-28 | 232,000.00 | 242,500.00 | 230,000.00 | 238,500.00 | 238,500.00 | 1,420,014 |
| 2023-07-27 | 265,500.00 | 268,500.00 | 238,000.00 | 239,000.00 | 239,000.00 | 2,058,193 |
| 2023-07-26 | 279,000.00 | 318,000.00 | 257,500.00 | 263,000.00 | 263,000.00 | 7,192,410 |
| 2023-07-25 | 290,000.00 | 290,000.00 | 272,500.00 | 278,000.00 | 278,000.00 | 2,103,047 |
| 2023-07-24 | 275,500.00 | 291,500.00 | 274,500.00 | 281,000.00 | 281,000.00 | 3,023,205 |
| 2023-07-21 | 263,000.00 | 277,000.00 | 259,000.00 | 268,000.00 | 268,000.00 | 2,240,078 |
| 2023-07-20 | 270,000.00 | 295,500.00 | 265,500.00 | 273,500.00 | 273,500.00 | 4,751,983 |
| 2023-07-19 | 243,000.00 | 284,500.00 | 235,000.00 | 279,000.00 | 279,000.00 | 4,869,890 |
| 2023-07-18 | 222,500.00 | 243,500.00 | 222,500.00 | 237,500.00 | 237,500.00 | 1,880,460 |
| 2023-07-17 | 227,500.00 | 228,000.00 | 222,500.00 | 225,500.00 | 225,500.00 | 521,036 |
| 2023-07-14 | 224,000.00 | 229,000.00 | 221,000.00 | 227,500.00 | 227,500.00 | 823,038 |
| 2023-07-13 | 231,000.00 | 234,000.00 | 223,000.00 | 223,500.00 | 223,500.00 | 1,300,224 |
| 2023-07-12 | 237,500.00 | 240,000.00 | 230,500.00 | 232,500.00 | 232,500.00 | 560,170 |
| 2023-07-11 | 238,000.00 | 240,000.00 | 234,000.00 | 236,500.00 | 236,500.00 | 385,860 |
| 2023-07-10 | 238,500.00 | 242,500.00 | 228,000.00 | 235,000.00 | 235,000.00 | 640,635 |
| 2023-07-07 | 237,000.00 | 242,000.00 | 235,500.00 | 238,000.00 | 238,000.00 | 429,406 |
| 2023-07-06 | 246,500.00 | 247,500.00 | 237,000.00 | 238,500.00 | 238,500.00 | 547,160 |
| 2023-07-05 | 249,500.00 | 252,000.00 | 245,000.00 | 247,000.00 | 247,000.00 | 515,240 |
| 2023-07-04 | 252,500.00 | 260,000.00 | 248,000.00 | 248,500.00 | 248,500.00 | 698,223 |
| 2023-07-03 | 245,500.00 | 252,500.00 | 243,500.00 | 249,500.00 | 249,500.00 | 513,629 |
| 2023-06-30 | 237,500.00 | 244,500.00 | 235,500.00 | 243,000.00 | 243,000.00 | 301,235 |
| 2023-06-29 | 240,000.00 | 244,000.00 | 236,000.00 | 238,000.00 | 238,000.00 | 410,271 |
| 2023-06-28 | 253,000.00 | 254,000.00 | 238,500.00 | 239,000.00 | 239,000.00 | 687,747 |
| 2023-06-27 | 248,000.00 | 253,500.00 | 238,500.00 | 252,500.00 | 252,500.00 | 658,872 |
| 2023-06-26 | 253,000.00 | 256,000.00 | 249,500.00 | 250,500.00 | 250,500.00 | 254,027 |
| 2023-06-23 | 258,000.00 | 260,000.00 | 252,500.00 | 253,500.00 | 253,500.00 | 415,816 |
| 2023-06-22 | 242,000.00 | 253,000.00 | 242,000.00 | 250,000.00 | 250,000.00 | 405,092 |
| 2023-06-21 | 255,500.00 | 259,000.00 | 246,000.00 | 246,000.00 | 246,000.00 | 703,175 |
| 2023-06-20 | 253,000.00 | 258,500.00 | 249,500.00 | 254,500.00 | 254,500.00 | 438,775 |
| 2023-06-19 | 262,500.00 | 263,500.00 | 251,000.00 | 256,500.00 | 256,500.00 | 748,505 |
| 2023-06-16 | 261,000.00 | 266,000.00 | 255,500.00 | 264,500.00 | 264,500.00 | 688,354 |
| 2023-06-15 | 261,500.00 | 265,500.00 | 249,500.00 | 255,500.00 | 255,500.00 | 1,096,502 |
| 2023-06-14 | 286,500.00 | 286,500.00 | 254,500.00 | 255,500.00 | 255,500.00 | 1,608,349 |
| 2023-06-13 | 288,000.00 | 288,000.00 | 278,500.00 | 281,500.00 | 281,500.00 | 699,071 |
| 2023-06-12 | 279,000.00 | 286,500.00 | 276,000.00 | 285,000.00 | 285,000.00 | 718,538 |
| 2023-06-09 | 276,500.00 | 280,500.00 | 270,000.00 | 273,000.00 | 273,000.00 | 579,225 |
| 2023-06-08 | 277,000.00 | 280,500.00 | 267,500.00 | 268,500.00 | 268,500.00 | 749,463 |
| 2023-06-07 | 268,000.00 | 280,500.00 | 267,000.00 | 279,000.00 | 279,000.00 | 836,119 |
| 2023-06-05 | 269,500.00 | 270,500.00 | 261,500.00 | 265,500.00 | 265,500.00 | 350,259 |
| 2023-06-02 | 268,500.00 | 271,000.00 | 265,000.00 | 267,000.00 | 267,000.00 | 346,510 |
| 2023-06-01 | 270,500.00 | 271,500.00 | 263,000.00 | 266,000.00 | 266,000.00 | 325,156 |
| 2023-05-31 | 262,500.00 | 274,500.00 | 262,500.00 | 270,000.00 | 270,000.00 | 900,909 |
| 2023-05-30 | 254,000.00 | 261,500.00 | 247,500.00 | 261,000.00 | 261,000.00 | 479,017 |
| 2023-05-26 | 254,000.00 | 257,500.00 | 247,000.00 | 251,500.00 | 251,500.00 | 391,430 |
| 2023-05-25 | 259,500.00 | 263,000.00 | 251,500.00 | 253,500.00 | 253,500.00 | 446,619 |
| 2023-05-24 | 266,500.00 | 267,500.00 | 258,500.00 | 261,500.00 | 261,500.00 | 482,503 |
| 2023-05-23 | 254,500.00 | 268,500.00 | 252,000.00 | 264,000.00 | 264,000.00 | 969,042 |
| 2023-05-22 | 236,000.00 | 251,000.00 | 234,000.00 | 251,000.00 | 251,000.00 | 595,384 |
| 2023-05-19 | 252,500.00 | 253,000.00 | 236,000.00 | 237,000.00 | 237,000.00 | 872,384 |
| 2023-05-18 | 261,500.00 | 264,000.00 | 252,500.00 | 252,500.00 | 252,500.00 | 535,808 |
| 2023-05-17 | 251,000.00 | 258,500.00 | 249,000.00 | 258,000.00 | 258,000.00 | 437,030 |
| 2023-05-16 | 248,500.00 | 252,500.00 | 244,000.00 | 251,500.00 | 251,500.00 | 624,691 |
| 2023-05-15 | 236,500.00 | 246,500.00 | 233,000.00 | 246,000.00 | 246,000.00 | 572,154 |
| 2023-05-12 | 236,000.00 | 247,500.00 | 236,000.00 | 239,500.00 | 239,500.00 | 752,214 |
| 2023-05-11 | 243,000.00 | 246,000.00 | 233,500.00 | 233,500.00 | 233,500.00 | 914,150 |
| 2023-05-10 | 243,500.00 | 248,500.00 | 238,000.00 | 243,500.00 | 243,500.00 | 575,641 |
| 2023-05-09 | 247,500.00 | 249,000.00 | 239,000.00 | 245,000.00 | 245,000.00 | 685,138 |
| 2023-05-08 | 260,000.00 | 263,500.00 | 249,000.00 | 250,000.00 | 250,000.00 | 524,972 |
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.