L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 253,000.00 | 259,500.00 | 251,500.00 | 254,500.00 | 254,500.00 | 424,056 |
| 2023-05-03 | 263,000.00 | 263,000.00 | 251,000.00 | 254,500.00 | 254,500.00 | 726,608 |
| 2023-05-02 | 266,500.00 | 270,000.00 | 262,000.00 | 264,500.00 | 264,500.00 | 632,425 |
| 2023-04-28 | 280,500.00 | 281,000.00 | 263,000.00 | 265,000.00 | 265,000.00 | 1,038,962 |
| 2023-04-27 | 261,000.00 | 276,000.00 | 258,000.00 | 276,000.00 | 276,000.00 | 1,117,823 |
| 2023-04-26 | 271,500.00 | 275,500.00 | 262,000.00 | 262,000.00 | 262,000.00 | 1,055,223 |
| 2023-04-25 | 289,000.00 | 290,500.00 | 264,000.00 | 271,500.00 | 271,500.00 | 1,938,777 |
| 2023-04-24 | 299,000.00 | 301,500.00 | 284,000.00 | 287,000.00 | 287,000.00 | 1,352,240 |
| 2023-04-21 | 304,000.00 | 317,000.00 | 299,000.00 | 302,500.00 | 302,500.00 | 1,422,316 |
| 2023-04-20 | 323,000.00 | 325,000.00 | 308,000.00 | 310,000.00 | 310,000.00 | 2,790,517 |
| 2023-04-19 | 330,500.00 | 346,000.00 | 324,000.00 | 337,000.00 | 337,000.00 | 2,083,650 |
| 2023-04-18 | 319,000.00 | 344,000.00 | 313,000.00 | 325,500.00 | 325,500.00 | 2,707,591 |
| 2023-04-17 | 316,500.00 | 323,000.00 | 312,000.00 | 316,000.00 | 316,000.00 | 999,830 |
| 2023-04-14 | 309,000.00 | 318,500.00 | 302,500.00 | 314,000.00 | 314,000.00 | 1,550,182 |
| 2023-04-13 | 287,000.00 | 302,500.00 | 281,000.00 | 297,000.00 | 297,000.00 | 1,410,312 |
| 2023-04-12 | 317,000.00 | 318,500.00 | 293,500.00 | 295,000.00 | 295,000.00 | 1,550,701 |
| 2023-04-11 | 321,000.00 | 321,500.00 | 296,000.00 | 317,500.00 | 317,500.00 | 2,373,871 |
| 2023-04-10 | 320,000.00 | 332,000.00 | 315,000.00 | 319,000.00 | 319,000.00 | 2,682,685 |
| 2023-04-07 | 317,500.00 | 323,500.00 | 313,000.00 | 316,500.00 | 316,500.00 | 1,207,341 |
| 2023-04-06 | 324,000.00 | 326,500.00 | 311,500.00 | 316,500.00 | 316,500.00 | 1,311,707 |
| 2023-04-05 | 322,000.00 | 331,000.00 | 315,000.00 | 329,500.00 | 329,500.00 | 1,295,537 |
| 2023-04-04 | 322,000.00 | 347,500.00 | 314,000.00 | 316,000.00 | 316,000.00 | 2,237,065 |
| 2023-04-03 | 340,000.00 | 349,500.00 | 323,500.00 | 328,000.00 | 328,000.00 | 2,866,274 |
| 2023-03-31 | 290,500.00 | 314,000.00 | 287,000.00 | 313,500.00 | 313,500.00 | 1,986,231 |
| 2023-03-30 | 295,500.00 | 309,500.00 | 288,500.00 | 296,000.00 | 296,000.00 | 2,136,323 |
| 2023-03-29 | 286,000.00 | 295,500.00 | 281,000.00 | 288,500.00 | 288,500.00 | 1,518,243 |
| 2023-03-28 | 295,500.00 | 301,000.00 | 284,500.00 | 289,000.00 | 289,000.00 | 1,585,538 |
| 2023-03-27 | 285,000.00 | 308,000.00 | 282,500.00 | 297,000.00 | 297,000.00 | 4,377,177 |
| 2023-03-24 | 255,500.00 | 268,500.00 | 239,500.00 | 268,000.00 | 268,000.00 | 2,207,509 |
| 2023-03-23 | 236,000.00 | 263,000.00 | 235,000.00 | 250,000.00 | 250,000.00 | 2,584,650 |
| 2023-03-22 | 236,000.00 | 247,500.00 | 235,000.00 | 239,500.00 | 239,500.00 | 1,447,367 |
| 2023-03-21 | 226,000.00 | 234,500.00 | 224,500.00 | 227,000.00 | 227,000.00 | 724,804 |
| 2023-03-20 | 221,500.00 | 227,500.00 | 219,000.00 | 224,500.00 | 224,500.00 | 881,421 |
| 2023-03-17 | 251,500.00 | 252,500.00 | 229,000.00 | 229,500.00 | 229,500.00 | 1,075,213 |
| 2023-03-16 | 232,000.00 | 250,000.00 | 223,500.00 | 244,500.00 | 244,500.00 | 1,802,388 |
| 2023-03-15 | 234,000.00 | 236,000.00 | 229,000.00 | 231,500.00 | 231,500.00 | 782,311 |
| 2023-03-14 | 234,500.00 | 236,000.00 | 222,500.00 | 227,000.00 | 227,000.00 | 915,434 |
| 2023-03-13 | 232,500.00 | 239,000.00 | 228,500.00 | 236,000.00 | 236,000.00 | 754,143 |
| 2023-03-10 | 221,500.00 | 239,500.00 | 221,500.00 | 234,500.00 | 234,500.00 | 1,170,747 |
| 2023-03-09 | 246,000.00 | 247,000.00 | 227,500.00 | 230,500.00 | 230,500.00 | 1,428,484 |
| 2023-03-08 | 241,000.00 | 252,500.00 | 239,000.00 | 246,000.00 | 246,000.00 | 1,016,583 |
| 2023-03-07 | 250,500.00 | 253,500.00 | 241,500.00 | 245,000.00 | 245,000.00 | 1,771,300 |
| 2023-03-06 | 267,000.00 | 269,000.00 | 255,000.00 | 258,000.00 | 258,000.00 | 1,412,142 |
| 2023-03-03 | 253,500.00 | 262,000.00 | 249,000.00 | 258,500.00 | 258,500.00 | 1,215,182 |
| 2023-03-02 | 269,000.00 | 271,500.00 | 250,000.00 | 250,500.00 | 250,500.00 | 1,945,233 |
| 2023-02-28 | 248,000.00 | 285,000.00 | 235,500.00 | 262,000.00 | 262,000.00 | 3,791,637 |
| 2023-02-27 | 229,000.00 | 245,000.00 | 229,000.00 | 240,500.00 | 240,500.00 | 892,956 |
| 2023-02-24 | 228,500.00 | 239,000.00 | 228,500.00 | 234,000.00 | 234,000.00 | 10,981 |
| 2023-02-23 | 236,500.00 | 238,000.00 | 220,500.00 | 227,000.00 | 227,000.00 | 10,452 |
| 2023-02-22 | 244,500.00 | 248,500.00 | 231,500.00 | 235,000.00 | 235,000.00 | 17,325 |
| 2023-02-21 | 229,500.00 | 255,500.00 | 227,500.00 | 250,500.00 | 250,500.00 | 15,145 |
| 2023-02-20 | 236,500.00 | 238,000.00 | 228,000.00 | 231,000.00 | 231,000.00 | 6,658 |
| 2023-02-17 | 237,000.00 | 241,000.00 | 227,000.00 | 230,000.00 | 230,000.00 | 50,950 |
| 2023-02-16 | 246,000.00 | 246,000.00 | 238,000.00 | 244,000.00 | 244,000.00 | 4,979 |
| 2023-02-15 | 251,000.00 | 254,500.00 | 238,000.00 | 239,000.00 | 239,000.00 | 7,762 |
| 2023-02-14 | 240,000.00 | 249,000.00 | 232,000.00 | 246,000.00 | 246,000.00 | 10,574 |
| 2023-02-13 | 225,500.00 | 238,500.00 | 225,000.00 | 232,500.00 | 232,500.00 | 5,795 |
| 2023-02-10 | 232,500.00 | 234,500.00 | 225,000.00 | 230,500.00 | 230,500.00 | 3,824 |
| 2023-02-09 | 219,000.00 | 232,000.00 | 216,000.00 | 220,000.00 | 220,000.00 | 9,000 |
| 2023-02-08 | 223,000.00 | 224,000.00 | 218,000.00 | 221,000.00 | 221,000.00 | 2,318 |
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.