L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 216,000.00 | 222,500.00 | 216,000.00 | 221,000.00 | 221,000.00 | 5,743 |
| 2023-02-06 | 211,500.00 | 218,500.00 | 208,500.00 | 214,000.00 | 214,000.00 | 3,393 |
| 2023-02-03 | 217,500.00 | 220,000.00 | 210,000.00 | 218,500.00 | 218,500.00 | 4,521 |
| 2023-02-02 | 216,000.00 | 220,500.00 | 214,000.00 | 218,500.00 | 218,500.00 | 3,790 |
| 2023-02-01 | 208,500.00 | 212,500.00 | 206,000.00 | 211,000.00 | 211,000.00 | 4,337 |
| 2023-01-31 | 205,000.00 | 210,500.00 | 199,900.00 | 206,000.00 | 206,000.00 | 4,085 |
| 2023-01-30 | 213,000.00 | 214,500.00 | 206,000.00 | 209,500.00 | 209,500.00 | 12,096 |
| 2023-01-27 | 212,500.00 | 214,500.00 | 204,500.00 | 208,500.00 | 208,500.00 | 4,119 |
| 2023-01-26 | 195,200.00 | 209,000.00 | 191,500.00 | 191,500.00 | 191,500.00 | 8,142 |
| 2023-01-25 | 184,100.00 | 191,500.00 | 180,300.00 | 180,300.00 | 180,300.00 | 3,873 |
| 2023-01-20 | 177,500.00 | 180,700.00 | 175,500.00 | 180,300.00 | 180,300.00 | 208,547 |
| 2023-01-19 | 181,800.00 | 183,500.00 | 177,500.00 | 178,000.00 | 178,000.00 | 478,275 |
| 2023-01-18 | 185,000.00 | 187,400.00 | 183,500.00 | 184,000.00 | 184,000.00 | 344,711 |
| 2023-01-17 | 187,000.00 | 187,000.00 | 180,400.00 | 181,600.00 | 181,600.00 | 367,364 |
| 2023-01-16 | 187,000.00 | 189,400.00 | 186,400.00 | 187,400.00 | 187,400.00 | 210,187 |
| 2023-01-13 | 188,500.00 | 189,500.00 | 185,300.00 | 187,000.00 | 187,000.00 | 312,668 |
| 2023-01-12 | 189,000.00 | 189,300.00 | 185,800.00 | 188,600.00 | 188,600.00 | 325,831 |
| 2023-01-11 | 184,000.00 | 186,300.00 | 182,100.00 | 185,500.00 | 185,500.00 | 319,865 |
| 2023-01-10 | 185,300.00 | 189,900.00 | 181,700.00 | 181,700.00 | 181,700.00 | 510,683 |
| 2023-01-09 | 182,400.00 | 183,200.00 | 180,300.00 | 182,200.00 | 182,200.00 | 305,836 |
| 2023-01-06 | 175,900.00 | 182,100.00 | 175,100.00 | 179,000.00 | 179,000.00 | 331,428 |
| 2023-01-05 | 185,900.00 | 187,700.00 | 176,700.00 | 177,300.00 | 177,300.00 | 459,428 |
| 2023-01-04 | 177,000.00 | 184,500.00 | 172,800.00 | 183,600.00 | 183,600.00 | 591,852 |
| 2023-01-03 | 185,400.00 | 186,500.00 | 181,100.00 | 184,300.00 | 184,300.00 | 355,387 |
| 2023-01-02 | 176,500.00 | 189,600.00 | 176,500.00 | 185,400.00 | 185,400.00 | 810,478 |
| 2022-12-29 | 172,300.00 | 175,000.00 | 171,000.00 | 173,500.00 | 173,500.00 | 425,561 |
| 2022-12-28 | 181,800.00 | 182,200.00 | 168,700.00 | 171,400.00 | 171,400.00 | 1,224,800 |
| 2022-12-27 | 184,100.00 | 188,700.00 | 182,900.00 | 185,200.00 | 184,700.00 | 545,898 |
| 2022-12-26 | 182,000.00 | 184,800.00 | 181,600.00 | 183,100.00 | 182,605.67 | 362,778 |
| 2022-12-23 | 184,600.00 | 185,400.00 | 181,400.00 | 182,900.00 | 182,406.21 | 390,479 |
| 2022-12-22 | 182,000.00 | 191,400.00 | 181,600.00 | 191,000.00 | 190,484.34 | 495,311 |
| 2022-12-21 | 185,000.00 | 185,700.00 | 179,500.00 | 180,600.00 | 180,112.42 | 408,025 |
| 2022-12-20 | 187,800.00 | 188,800.00 | 183,100.00 | 184,200.00 | 183,702.70 | 444,995 |
| 2022-12-19 | 194,400.00 | 195,600.00 | 187,900.00 | 189,500.00 | 188,988.39 | 470,594 |
| 2022-12-16 | 192,000.00 | 196,600.00 | 191,500.00 | 196,100.00 | 195,570.57 | 263,367 |
| 2022-12-15 | 197,200.00 | 200,600.00 | 195,100.00 | 195,500.00 | 194,972.19 | 287,467 |
| 2022-12-14 | 193,200.00 | 199,400.00 | 192,400.00 | 199,400.00 | 198,861.66 | 324,366 |
| 2022-12-13 | 193,600.00 | 196,700.00 | 189,600.00 | 195,000.00 | 194,473.54 | 568,790 |
| 2022-12-12 | 190,100.00 | 196,700.00 | 190,000.00 | 196,500.00 | 195,969.49 | 352,316 |
| 2022-12-09 | 207,000.00 | 207,700.00 | 191,700.00 | 193,300.00 | 192,778.13 | 837,348 |
| 2022-12-08 | 205,100.00 | 207,400.00 | 203,000.00 | 205,700.00 | 205,144.65 | 286,918 |
| 2022-12-07 | 201,000.00 | 209,000.00 | 201,000.00 | 206,300.00 | 205,743.03 | 283,162 |
| 2022-12-06 | 204,100.00 | 205,800.00 | 200,500.00 | 203,500.00 | 202,950.59 | 441,313 |
| 2022-12-05 | 220,800.00 | 221,000.00 | 206,400.00 | 207,300.00 | 206,740.33 | 675,113 |
| 2022-12-02 | 223,700.00 | 225,000.00 | 221,000.00 | 221,000.00 | 220,403.35 | 254,308 |
| 2022-12-01 | 224,100.00 | 227,500.00 | 223,300.00 | 224,000.00 | 223,395.25 | 417,741 |
| 2022-11-30 | 216,800.00 | 220,100.00 | 213,200.00 | 220,100.00 | 219,505.78 | 302,752 |
| 2022-11-29 | 213,000.00 | 217,600.00 | 212,600.00 | 217,000.00 | 216,414.15 | 211,478 |
| 2022-11-28 | 213,500.00 | 219,500.00 | 212,100.00 | 213,000.00 | 212,424.95 | 332,686 |
| 2022-11-25 | 212,700.00 | 214,600.00 | 210,400.00 | 213,500.00 | 212,923.60 | 250,537 |
| 2022-11-24 | 210,600.00 | 214,400.00 | 210,500.00 | 212,700.00 | 212,125.76 | 403,910 |
| 2022-11-23 | 203,300.00 | 208,000.00 | 199,300.00 | 205,400.00 | 204,845.46 | 552,126 |
| 2022-11-22 | 210,200.00 | 210,900.00 | 200,100.00 | 200,500.00 | 199,958.69 | 956,366 |
| 2022-11-21 | 219,600.00 | 220,100.00 | 211,300.00 | 212,700.00 | 212,125.76 | 414,803 |
| 2022-11-18 | 224,200.00 | 224,900.00 | 217,400.00 | 219,600.00 | 219,007.13 | 505,610 |
| 2022-11-17 | 230,000.00 | 230,500.00 | 224,200.00 | 224,700.00 | 224,093.36 | 475,668 |
| 2022-11-16 | 231,800.00 | 234,500.00 | 227,000.00 | 231,800.00 | 231,174.19 | 522,305 |
| 2022-11-15 | 229,200.00 | 232,300.00 | 228,000.00 | 230,700.00 | 230,077.16 | 363,254 |
| 2022-11-14 | 235,900.00 | 236,400.00 | 225,100.00 | 229,000.00 | 228,381.75 | 966,461 |
| 2022-11-11 | 234,700.00 | 238,500.00 | 228,900.00 | 231,600.00 | 230,974.73 | 1,317,482 |
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.