L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 247,500.00 | 251,400.00 | 236,500.00 | 238,900.00 | 238,255.02 | 860,329 |
| 2022-08-10 | 243,000.00 | 247,800.00 | 240,800.00 | 242,500.00 | 241,845.30 | 308,976 |
| 2022-08-09 | 245,900.00 | 247,800.00 | 243,400.00 | 245,000.00 | 244,338.55 | 315,055 |
| 2022-08-08 | 240,500.00 | 247,900.00 | 240,400.00 | 245,300.00 | 244,637.74 | 275,694 |
| 2022-08-05 | 246,100.00 | 249,000.00 | 239,000.00 | 244,300.00 | 243,640.44 | 408,061 |
| 2022-08-04 | 248,700.00 | 250,500.00 | 243,400.00 | 244,200.00 | 243,540.71 | 405,709 |
| 2022-08-03 | 238,000.00 | 246,500.00 | 236,800.00 | 246,100.00 | 245,435.58 | 466,824 |
| 2022-08-02 | 240,500.00 | 240,500.00 | 234,800.00 | 238,100.00 | 237,457.18 | 344,769 |
| 2022-08-01 | 229,300.00 | 240,900.00 | 228,700.00 | 240,000.00 | 239,352.05 | 588,763 |
| 2022-07-29 | 230,500.00 | 233,200.00 | 227,300.00 | 228,700.00 | 228,082.56 | 279,082 |
| 2022-07-28 | 233,000.00 | 233,000.00 | 224,100.00 | 228,500.00 | 227,883.10 | 431,340 |
| 2022-07-27 | 226,400.00 | 227,600.00 | 223,000.00 | 226,900.00 | 226,287.42 | 186,347 |
| 2022-07-26 | 222,200.00 | 228,200.00 | 218,000.00 | 226,200.00 | 225,589.31 | 369,638 |
| 2022-07-25 | 218,000.00 | 224,000.00 | 217,800.00 | 221,700.00 | 221,101.46 | 282,153 |
| 2022-07-22 | 228,000.00 | 233,900.00 | 222,600.00 | 222,700.00 | 222,098.76 | 759,849 |
| 2022-07-21 | 223,000.00 | 225,700.00 | 221,300.00 | 224,300.00 | 223,694.44 | 384,795 |
| 2022-07-20 | 219,900.00 | 223,400.00 | 218,000.00 | 219,700.00 | 219,106.86 | 594,149 |
| 2022-07-19 | 207,600.00 | 215,400.00 | 206,400.00 | 213,600.00 | 213,023.33 | 350,822 |
| 2022-07-18 | 209,000.00 | 212,800.00 | 201,800.00 | 209,900.00 | 209,333.32 | 381,717 |
| 2022-07-15 | 213,900.00 | 214,300.00 | 205,200.00 | 207,500.00 | 206,939.79 | 484,577 |
| 2022-07-14 | 216,200.00 | 220,300.00 | 212,000.00 | 213,000.00 | 212,424.95 | 729,879 |
| 2022-07-13 | 199,100.00 | 210,600.00 | 198,400.00 | 210,300.00 | 209,732.24 | 542,045 |
| 2022-07-12 | 205,200.00 | 206,800.00 | 201,100.00 | 201,600.00 | 201,055.72 | 383,552 |
| 2022-07-11 | 214,700.00 | 215,500.00 | 209,000.00 | 209,900.00 | 209,333.32 | 323,085 |
| 2022-07-08 | 213,100.00 | 218,400.00 | 212,200.00 | 214,200.00 | 213,621.71 | 559,541 |
| 2022-07-07 | 214,800.00 | 215,400.00 | 206,300.00 | 208,300.00 | 207,737.64 | 454,116 |
| 2022-07-06 | 214,000.00 | 217,800.00 | 208,300.00 | 211,500.00 | 210,929.00 | 652,277 |
| 2022-07-05 | 201,700.00 | 215,000.00 | 201,400.00 | 212,200.00 | 211,627.11 | 866,188 |
| 2022-07-04 | 200,000.00 | 204,400.00 | 194,000.00 | 200,800.00 | 200,257.88 | 761,029 |
| 2022-07-01 | 210,000.00 | 212,500.00 | 196,200.00 | 198,500.00 | 197,964.09 | 1,200,317 |
| 2022-06-30 | 225,500.00 | 227,500.00 | 205,200.00 | 210,000.00 | 209,433.05 | 1,225,322 |
| 2022-06-29 | 237,000.00 | 238,400.00 | 225,000.00 | 227,000.00 | 226,387.15 | 940,033 |
| 2022-06-28 | 239,700.00 | 247,700.00 | 239,700.00 | 244,600.00 | 243,939.63 | 473,027 |
| 2022-06-27 | 240,900.00 | 245,500.00 | 237,300.00 | 239,000.00 | 238,354.75 | 509,461 |
| 2022-06-24 | 220,500.00 | 236,900.00 | 218,400.00 | 236,100.00 | 235,462.58 | 837,138 |
| 2022-06-23 | 238,500.00 | 243,400.00 | 218,000.00 | 218,100.00 | 217,511.18 | 1,326,100 |
| 2022-06-22 | 249,700.00 | 252,300.00 | 241,000.00 | 241,000.00 | 240,349.35 | 558,736 |
| 2022-06-21 | 254,200.00 | 254,400.00 | 237,600.00 | 245,400.00 | 244,737.47 | 660,409 |
| 2022-06-20 | 254,300.00 | 258,600.00 | 250,100.00 | 252,100.00 | 251,419.38 | 523,180 |
| 2022-06-17 | 244,900.00 | 254,300.00 | 244,000.00 | 252,400.00 | 251,718.57 | 506,143 |
| 2022-06-16 | 248,900.00 | 254,900.00 | 246,200.00 | 250,300.00 | 249,624.24 | 679,827 |
| 2022-06-15 | 246,000.00 | 248,700.00 | 238,600.00 | 242,000.00 | 241,346.65 | 599,787 |
| 2022-06-14 | 232,600.00 | 246,000.00 | 232,400.00 | 245,000.00 | 244,338.55 | 723,567 |
| 2022-06-13 | 229,000.00 | 242,200.00 | 228,800.00 | 236,900.00 | 236,260.42 | 553,768 |
| 2022-06-10 | 239,000.00 | 240,500.00 | 233,500.00 | 236,800.00 | 236,160.69 | 444,417 |
| 2022-06-09 | 238,000.00 | 242,900.00 | 234,600.00 | 242,200.00 | 241,546.11 | 393,999 |
| 2022-06-08 | 241,000.00 | 244,800.00 | 237,000.00 | 238,600.00 | 237,955.83 | 405,049 |
| 2022-06-07 | 246,100.00 | 248,900.00 | 239,300.00 | 240,100.00 | 239,451.78 | 729,535 |
| 2022-06-03 | 263,800.00 | 264,000.00 | 247,300.00 | 250,000.00 | 249,325.05 | 843,380 |
| 2022-06-02 | 259,500.00 | 262,200.00 | 256,000.00 | 260,300.00 | 259,597.25 | 463,943 |
| 2022-05-31 | 252,400.00 | 259,700.00 | 249,400.00 | 259,700.00 | 258,998.87 | 1,180,097 |
| 2022-05-30 | 247,000.00 | 252,000.00 | 243,500.00 | 249,900.00 | 249,225.32 | 1,046,596 |
| 2022-05-27 | 254,000.00 | 255,500.00 | 241,200.00 | 243,800.00 | 243,141.79 | 1,132,868 |
| 2022-05-26 | 257,400.00 | 258,100.00 | 246,700.00 | 247,600.00 | 246,931.53 | 1,032,582 |
| 2022-05-25 | 265,000.00 | 266,500.00 | 250,600.00 | 254,200.00 | 253,513.71 | 1,544,240 |
| 2022-05-24 | 274,100.00 | 278,500.00 | 268,000.00 | 268,000.00 | 267,276.46 | 598,893 |
| 2022-05-23 | 277,000.00 | 279,000.00 | 269,100.00 | 276,600.00 | 275,853.24 | 820,698 |
| 2022-05-20 | 270,000.00 | 278,800.00 | 268,200.00 | 273,400.00 | 272,661.88 | 1,152,194 |
| 2022-05-19 | 239,200.00 | 275,000.00 | 239,100.00 | 269,100.00 | 268,373.49 | 3,223,087 |
| 2022-05-18 | 243,600.00 | 254,300.00 | 243,200.00 | 248,000.00 | 247,330.45 | 999,911 |
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.