L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 225,500.00 | 232,800.00 | 222,500.00 | 222,500.00 | 221,899.30 | 833,962 |
| 2022-11-09 | 217,000.00 | 227,600.00 | 216,000.00 | 225,100.00 | 224,492.28 | 833,034 |
| 2022-11-08 | 217,800.00 | 219,400.00 | 209,400.00 | 218,500.00 | 217,910.10 | 540,604 |
| 2022-11-07 | 221,400.00 | 221,500.00 | 214,100.00 | 216,900.00 | 216,314.42 | 423,539 |
| 2022-11-04 | 216,200.00 | 222,400.00 | 213,000.00 | 221,000.00 | 220,403.35 | 431,804 |
| 2022-11-03 | 209,100.00 | 218,600.00 | 208,200.00 | 216,500.00 | 215,915.50 | 446,490 |
| 2022-11-02 | 227,000.00 | 230,100.00 | 213,600.00 | 216,000.00 | 215,416.85 | 774,949 |
| 2022-11-01 | 225,000.00 | 230,900.00 | 224,900.00 | 228,800.00 | 228,182.29 | 385,323 |
| 2022-10-31 | 226,000.00 | 227,500.00 | 220,200.00 | 225,000.00 | 224,392.55 | 445,231 |
| 2022-10-28 | 213,100.00 | 226,500.00 | 211,800.00 | 224,300.00 | 223,694.44 | 804,746 |
| 2022-10-27 | 210,400.00 | 215,000.00 | 210,400.00 | 214,500.00 | 213,920.90 | 417,630 |
| 2022-10-26 | 207,700.00 | 210,400.00 | 205,700.00 | 207,500.00 | 206,939.79 | 397,401 |
| 2022-10-25 | 212,300.00 | 214,800.00 | 203,000.00 | 204,300.00 | 203,748.43 | 476,593 |
| 2022-10-24 | 209,000.00 | 213,000.00 | 208,700.00 | 211,400.00 | 210,829.27 | 379,054 |
| 2022-10-21 | 204,000.00 | 209,000.00 | 201,100.00 | 203,500.00 | 202,950.59 | 406,291 |
| 2022-10-20 | 215,100.00 | 216,000.00 | 202,700.00 | 205,000.00 | 204,446.54 | 704,156 |
| 2022-10-19 | 208,800.00 | 223,000.00 | 205,900.00 | 217,100.00 | 216,513.88 | 1,038,459 |
| 2022-10-18 | 207,100.00 | 209,700.00 | 201,500.00 | 208,800.00 | 208,236.29 | 496,075 |
| 2022-10-17 | 192,400.00 | 204,900.00 | 191,500.00 | 204,300.00 | 203,748.43 | 422,512 |
| 2022-10-14 | 200,700.00 | 202,100.00 | 196,100.00 | 196,300.00 | 195,770.03 | 303,215 |
| 2022-10-13 | 194,900.00 | 196,300.00 | 192,500.00 | 196,000.00 | 195,470.84 | 301,467 |
| 2022-10-12 | 194,500.00 | 197,600.00 | 189,800.00 | 194,800.00 | 194,274.08 | 343,335 |
| 2022-10-11 | 190,600.00 | 196,600.00 | 188,500.00 | 193,500.00 | 192,977.59 | 331,567 |
| 2022-10-07 | 191,200.00 | 202,200.00 | 190,000.00 | 196,000.00 | 195,470.84 | 514,713 |
| 2022-10-06 | 181,000.00 | 195,000.00 | 181,000.00 | 195,000.00 | 194,473.54 | 521,780 |
| 2022-10-05 | 187,100.00 | 187,300.00 | 178,300.00 | 179,500.00 | 179,015.39 | 380,158 |
| 2022-10-04 | 178,800.00 | 181,800.00 | 174,800.00 | 181,400.00 | 180,910.26 | 468,835 |
| 2022-09-30 | 178,600.00 | 182,600.00 | 174,200.00 | 177,700.00 | 177,220.25 | 458,773 |
| 2022-09-29 | 188,000.00 | 188,600.00 | 182,700.00 | 182,800.00 | 182,306.48 | 424,768 |
| 2022-09-28 | 191,000.00 | 192,400.00 | 182,000.00 | 183,100.00 | 182,605.67 | 583,209 |
| 2022-09-27 | 187,100.00 | 192,900.00 | 183,400.00 | 192,700.00 | 192,179.75 | 599,095 |
| 2022-09-26 | 196,900.00 | 198,800.00 | 187,000.00 | 187,100.00 | 186,594.87 | 868,873 |
| 2022-09-23 | 220,500.00 | 220,500.00 | 200,400.00 | 203,700.00 | 203,150.05 | 1,045,361 |
| 2022-09-22 | 212,000.00 | 220,900.00 | 210,600.00 | 220,700.00 | 220,104.16 | 353,696 |
| 2022-09-21 | 213,800.00 | 215,700.00 | 211,400.00 | 215,000.00 | 214,419.55 | 299,307 |
| 2022-09-20 | 220,200.00 | 221,000.00 | 213,100.00 | 214,900.00 | 214,319.82 | 401,725 |
| 2022-09-19 | 228,600.00 | 230,400.00 | 216,300.00 | 216,700.00 | 216,114.96 | 539,351 |
| 2022-09-16 | 227,900.00 | 236,700.00 | 226,800.00 | 228,500.00 | 227,883.10 | 587,293 |
| 2022-09-15 | 228,400.00 | 232,400.00 | 224,200.00 | 230,000.00 | 229,379.05 | 1,139,569 |
| 2022-09-14 | 225,800.00 | 236,800.00 | 225,500.00 | 235,400.00 | 234,764.47 | 570,158 |
| 2022-09-13 | 234,300.00 | 234,900.00 | 230,500.00 | 234,400.00 | 233,767.17 | 491,143 |
| 2022-09-08 | 217,000.00 | 227,000.00 | 216,500.00 | 227,000.00 | 226,387.15 | 738,984 |
| 2022-09-07 | 211,900.00 | 214,800.00 | 207,200.00 | 213,000.00 | 212,424.95 | 443,823 |
| 2022-09-06 | 211,900.00 | 217,300.00 | 210,900.00 | 211,800.00 | 211,228.19 | 335,246 |
| 2022-09-05 | 214,500.00 | 216,900.00 | 210,000.00 | 212,100.00 | 211,527.38 | 565,711 |
| 2022-09-02 | 223,300.00 | 225,000.00 | 218,700.00 | 218,900.00 | 218,309.02 | 309,753 |
| 2022-09-01 | 226,200.00 | 227,900.00 | 219,900.00 | 219,900.00 | 219,306.32 | 523,892 |
| 2022-08-31 | 225,100.00 | 230,500.00 | 223,700.00 | 230,500.00 | 229,877.70 | 332,309 |
| 2022-08-30 | 224,300.00 | 231,800.00 | 224,000.00 | 228,600.00 | 227,982.83 | 355,132 |
| 2022-08-29 | 220,000.00 | 225,900.00 | 219,900.00 | 222,100.00 | 221,500.38 | 520,468 |
| 2022-08-26 | 238,600.00 | 238,900.00 | 230,000.00 | 230,500.00 | 229,877.70 | 519,421 |
| 2022-08-25 | 231,400.00 | 238,100.00 | 229,700.00 | 238,000.00 | 237,357.45 | 395,375 |
| 2022-08-24 | 232,400.00 | 234,500.00 | 226,100.00 | 231,400.00 | 230,775.27 | 466,985 |
| 2022-08-23 | 237,400.00 | 238,700.00 | 228,100.00 | 230,000.00 | 229,379.05 | 602,704 |
| 2022-08-22 | 239,000.00 | 245,500.00 | 235,100.00 | 235,400.00 | 234,764.47 | 563,681 |
| 2022-08-19 | 259,200.00 | 260,000.00 | 243,300.00 | 243,300.00 | 242,643.14 | 850,782 |
| 2022-08-18 | 256,300.00 | 259,700.00 | 254,100.00 | 257,000.00 | 256,306.16 | 520,454 |
| 2022-08-17 | 246,800.00 | 258,300.00 | 246,400.00 | 256,500.00 | 255,807.51 | 1,354,355 |
| 2022-08-16 | 239,700.00 | 245,300.00 | 231,200.00 | 243,800.00 | 243,141.79 | 1,018,339 |
| 2022-08-12 | 236,900.00 | 238,900.00 | 231,700.00 | 237,100.00 | 236,459.88 | 454,059 |
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.