L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 235,300.00 | 238,700.00 | 233,800.00 | 238,400.00 | 237,756.37 | 515,676 |
| 2022-05-16 | 231,800.00 | 235,400.00 | 225,800.00 | 231,300.00 | 230,675.54 | 717,564 |
| 2022-05-13 | 214,000.00 | 224,700.00 | 213,700.00 | 224,400.00 | 223,794.17 | 443,721 |
| 2022-05-12 | 219,900.00 | 224,700.00 | 211,000.00 | 211,000.00 | 210,430.35 | 560,534 |
| 2022-05-11 | 216,500.00 | 227,300.00 | 213,900.00 | 225,000.00 | 224,392.55 | 415,122 |
| 2022-05-10 | 210,000.00 | 221,800.00 | 207,800.00 | 217,900.00 | 217,311.72 | 587,957 |
| 2022-05-09 | 218,900.00 | 222,600.00 | 215,800.00 | 216,700.00 | 216,114.96 | 322,779 |
| 2022-05-06 | 228,300.00 | 233,100.00 | 219,300.00 | 223,000.00 | 222,397.95 | 661,606 |
| 2022-05-04 | 230,300.00 | 238,000.00 | 230,300.00 | 233,500.00 | 232,869.60 | 510,216 |
| 2022-05-03 | 225,400.00 | 230,900.00 | 225,000.00 | 228,400.00 | 227,783.37 | 492,746 |
| 2022-05-02 | 215,000.00 | 222,500.00 | 214,700.00 | 221,000.00 | 220,403.35 | 356,874 |
| 2022-04-29 | 217,200.00 | 221,100.00 | 215,000.00 | 219,300.00 | 218,707.94 | 473,934 |
| 2022-04-28 | 222,500.00 | 224,900.00 | 213,400.00 | 217,200.00 | 216,613.61 | 508,155 |
| 2022-04-27 | 212,000.00 | 222,900.00 | 209,800.00 | 221,200.00 | 220,602.81 | 580,860 |
| 2022-04-26 | 229,000.00 | 230,700.00 | 221,000.00 | 223,600.00 | 222,996.33 | 406,362 |
| 2022-04-25 | 239,400.00 | 241,200.00 | 225,000.00 | 225,000.00 | 224,392.55 | 1,020,852 |
| 2022-04-22 | 244,300.00 | 249,400.00 | 240,600.00 | 245,700.00 | 245,036.66 | 404,047 |
| 2022-04-21 | 244,000.00 | 251,500.00 | 243,000.00 | 245,800.00 | 245,136.39 | 688,194 |
| 2022-04-20 | 245,900.00 | 246,800.00 | 238,000.00 | 241,000.00 | 240,349.35 | 480,310 |
| 2022-04-19 | 236,300.00 | 243,400.00 | 235,800.00 | 242,700.00 | 242,044.76 | 631,116 |
| 2022-04-18 | 235,300.00 | 236,900.00 | 227,200.00 | 231,400.00 | 230,775.27 | 438,306 |
| 2022-04-15 | 234,500.00 | 240,400.00 | 232,000.00 | 235,100.00 | 234,465.28 | 370,576 |
| 2022-04-14 | 237,800.00 | 243,300.00 | 235,100.00 | 237,600.00 | 236,958.53 | 537,103 |
| 2022-04-13 | 232,700.00 | 235,500.00 | 226,500.00 | 234,000.00 | 233,368.25 | 427,073 |
| 2022-04-12 | 221,500.00 | 232,500.00 | 220,600.00 | 230,500.00 | 229,877.70 | 578,975 |
| 2022-04-11 | 244,000.00 | 244,700.00 | 227,800.00 | 228,300.00 | 227,683.64 | 912,817 |
| 2022-04-08 | 238,500.00 | 245,000.00 | 237,400.00 | 244,000.00 | 243,341.25 | 863,128 |
| 2022-04-07 | 229,000.00 | 237,500.00 | 224,100.00 | 234,500.00 | 233,866.90 | 658,309 |
| 2022-04-06 | 223,800.00 | 233,000.00 | 223,800.00 | 231,000.00 | 230,376.35 | 531,446 |
| 2022-04-05 | 233,800.00 | 239,800.00 | 229,000.00 | 230,300.00 | 229,678.24 | 770,547 |
| 2022-04-04 | 227,200.00 | 232,000.00 | 225,100.00 | 229,900.00 | 229,279.32 | 486,455 |
| 2022-04-01 | 223,900.00 | 228,600.00 | 222,100.00 | 227,300.00 | 226,686.34 | 619,724 |
| 2022-03-31 | 210,900.00 | 227,200.00 | 209,000.00 | 225,800.00 | 225,190.39 | 1,340,022 |
| 2022-03-30 | 209,900.00 | 212,400.00 | 206,000.00 | 212,400.00 | 211,826.57 | 524,046 |
| 2022-03-29 | 205,100.00 | 209,500.00 | 203,500.00 | 207,900.00 | 207,338.71 | 729,564 |
| 2022-03-28 | 200,800.00 | 202,100.00 | 195,400.00 | 197,900.00 | 197,365.71 | 516,538 |
| 2022-03-25 | 198,800.00 | 202,800.00 | 198,100.00 | 200,500.00 | 199,958.69 | 746,855 |
| 2022-03-24 | 193,100.00 | 196,300.00 | 189,100.00 | 195,000.00 | 194,473.54 | 379,807 |
| 2022-03-23 | 196,000.00 | 199,000.00 | 193,100.00 | 194,700.00 | 194,174.35 | 635,224 |
| 2022-03-22 | 190,000.00 | 191,200.00 | 185,700.00 | 190,000.00 | 189,487.04 | 276,290 |
| 2022-03-21 | 186,000.00 | 186,000.00 | 186,000.00 | 186,000.00 | 185,497.84 | 0 |
| 2022-03-18 | 186,200.00 | 188,200.00 | 184,100.00 | 186,000.00 | 185,497.84 | 949,132 |
| 2022-03-17 | 171,000.00 | 171,000.00 | 171,000.00 | 171,000.00 | 170,538.34 | 0 |
| 2022-03-16 | 171,000.00 | 171,000.00 | 171,000.00 | 171,000.00 | 170,538.34 | 0 |
| 2022-03-15 | 171,000.00 | 171,000.00 | 171,000.00 | 171,000.00 | 170,538.34 | 0 |
| 2022-03-14 | 182,900.00 | 185,000.00 | 169,500.00 | 171,000.00 | 170,538.34 | 1,084,840 |
| 2022-03-11 | 185,600.00 | 185,600.00 | 185,600.00 | 185,600.00 | 185,098.92 | 0 |
| 2022-03-10 | 185,600.00 | 185,600.00 | 185,600.00 | 185,600.00 | 185,098.92 | 0 |
| 2022-03-08 | 193,500.00 | 195,400.00 | 185,000.00 | 185,600.00 | 185,098.92 | 700,148 |
| 2022-03-07 | 194,200.00 | 201,300.00 | 188,100.00 | 198,600.00 | 198,063.82 | 561,902 |
| 2022-03-04 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | 203,449.24 | 0 |
| 2022-03-03 | 205,500.00 | 208,000.00 | 201,200.00 | 204,000.00 | 203,449.24 | 362,855 |
| 2022-03-02 | 194,300.00 | 203,500.00 | 193,400.00 | 202,500.00 | 201,953.29 | 654,539 |
| 2022-02-28 | 191,000.00 | 191,000.00 | 191,000.00 | 191,000.00 | 190,484.34 | 0 |
| 2022-02-25 | 186,600.00 | 192,500.00 | 185,000.00 | 191,000.00 | 190,484.34 | 705,809 |
| 2022-02-24 | 188,800.00 | 190,400.00 | 180,100.00 | 180,100.00 | 179,613.77 | 610,923 |
| 2022-02-23 | 185,700.00 | 185,700.00 | 185,700.00 | 185,700.00 | 185,198.65 | 0 |
| 2022-02-22 | 185,700.00 | 185,700.00 | 185,700.00 | 185,700.00 | 185,198.65 | 0 |
| 2022-02-21 | 185,700.00 | 185,700.00 | 185,700.00 | 185,700.00 | 185,198.65 | 0 |
| 2022-02-18 | 179,100.00 | 186,100.00 | 178,200.00 | 185,700.00 | 185,198.65 | 472,704 |
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.