L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 94,200.00 | 96,750.00 | 90,800.00 | 92,000.00 | 92,000.00 | 242,546 |
| 2026-07-15 | 93,600.00 | 96,950.00 | 92,200.00 | 95,100.00 | 95,100.00 | 278,556 |
| 2026-07-14 | 103,800.00 | 103,800.00 | 88,700.00 | 90,800.00 | 90,800.00 | 511,327 |
| 2026-07-13 | 103,100.00 | 110,500.00 | 100,000.00 | 101,300.00 | 101,300.00 | 410,365 |
| 2026-07-10 | 94,000.00 | 104,100.00 | 93,300.00 | 100,500.00 | 100,500.00 | 364,154 |
| 2026-07-09 | 91,800.00 | 94,900.00 | 89,000.00 | 91,500.00 | 91,500.00 | 461,325 |
| 2026-07-08 | 96,600.00 | 97,800.00 | 90,700.00 | 91,800.00 | 91,800.00 | 338,093 |
| 2026-07-07 | 105,800.00 | 106,900.00 | 96,400.00 | 99,500.00 | 99,500.00 | 332,890 |
| 2026-07-06 | 106,100.00 | 106,900.00 | 99,700.00 | 103,400.00 | 103,400.00 | 195,282 |
| 2026-07-03 | 106,600.00 | 106,600.00 | 98,000.00 | 106,000.00 | 106,000.00 | 267,650 |
| 2026-07-02 | 112,800.00 | 112,900.00 | 105,000.00 | 106,700.00 | 106,700.00 | 295,237 |
| 2026-07-01 | 114,600.00 | 114,800.00 | 107,200.00 | 110,000.00 | 110,000.00 | 453,641 |
| 2026-06-30 | 117,400.00 | 117,400.00 | 110,000.00 | 111,500.00 | 111,500.00 | 299,165 |
| 2026-06-29 | 100,000.00 | 117,500.00 | 98,600.00 | 116,900.00 | 116,900.00 | 595,669 |
| 2026-06-26 | 107,000.00 | 108,300.00 | 96,000.00 | 98,900.00 | 98,900.00 | 594,590 |
| 2026-06-25 | 113,900.00 | 116,100.00 | 105,900.00 | 107,800.00 | 107,800.00 | 588,140 |
| 2026-06-24 | 111,700.00 | 116,100.00 | 108,000.00 | 113,700.00 | 113,700.00 | 330,176 |
| 2026-06-23 | 124,200.00 | 127,900.00 | 112,100.00 | 112,700.00 | 112,700.00 | 397,548 |
| 2026-06-22 | 129,000.00 | 130,600.00 | 122,600.00 | 125,700.00 | 125,700.00 | 332,473 |
| 2026-06-19 | 128,300.00 | 134,300.00 | 124,000.00 | 128,600.00 | 128,600.00 | 525,285 |
| 2026-06-18 | 140,000.00 | 140,100.00 | 126,400.00 | 127,900.00 | 127,900.00 | 570,783 |
| 2026-06-17 | 145,900.00 | 146,800.00 | 140,300.00 | 140,600.00 | 140,600.00 | 275,398 |
| 2026-06-16 | 142,900.00 | 144,500.00 | 135,800.00 | 141,700.00 | 141,700.00 | 226,005 |
| 2026-06-15 | 142,200.00 | 143,300.00 | 138,200.00 | 141,700.00 | 141,700.00 | 242,212 |
| 2026-06-12 | 133,900.00 | 142,300.00 | 130,000.00 | 134,000.00 | 134,000.00 | 431,017 |
| 2026-06-11 | 120,900.00 | 125,800.00 | 117,300.00 | 125,800.00 | 125,800.00 | 411,279 |
| 2026-06-10 | 128,300.00 | 132,000.00 | 121,200.00 | 126,400.00 | 126,400.00 | 4 |
| 2026-06-09 | 125,300.00 | 130,700.00 | 119,600.00 | 129,600.00 | 129,600.00 | 395,541 |
| 2026-06-08 | 124,900.00 | 129,700.00 | 123,700.00 | 124,600.00 | 124,600.00 | 446,119 |
| 2026-06-05 | 147,100.00 | 149,400.00 | 136,100.00 | 139,900.00 | 139,900.00 | 405,849 |
| 2026-06-04 | 151,100.00 | 157,200.00 | 146,600.00 | 150,100.00 | 150,100.00 | 376,961 |
| 2026-06-02 | 152,800.00 | 164,000.00 | 149,700.00 | 150,000.00 | 150,000.00 | 760,635 |
| 2026-06-01 | 163,900.00 | 164,100.00 | 152,400.00 | 155,000.00 | 155,000.00 | 762,095 |
| 2026-05-29 | 167,500.00 | 173,000.00 | 156,700.00 | 168,300.00 | 168,300.00 | 1,025,931 |
| 2026-05-28 | 161,700.00 | 177,500.00 | 159,900.00 | 169,200.00 | 169,200.00 | 2,021,011 |
| 2026-05-27 | 159,000.00 | 162,100.00 | 149,200.00 | 149,700.00 | 149,700.00 | 492,888 |
| 2026-05-26 | 165,000.00 | 165,300.00 | 157,100.00 | 157,600.00 | 157,600.00 | 383,528 |
| 2026-05-22 | 161,600.00 | 170,500.00 | 157,300.00 | 158,900.00 | 158,900.00 | 672,312 |
| 2026-05-21 | 154,500.00 | 155,100.00 | 147,900.00 | 155,100.00 | 155,100.00 | 596,367 |
| 2026-05-20 | 155,400.00 | 156,500.00 | 145,300.00 | 148,500.00 | 148,500.00 | 489,951 |
| 2026-05-19 | 164,000.00 | 165,000.00 | 153,000.00 | 157,000.00 | 157,000.00 | 374,551 |
| 2026-05-18 | 157,100.00 | 163,300.00 | 150,100.00 | 160,500.00 | 160,500.00 | 496,363 |
| 2026-05-15 | 171,500.00 | 176,600.00 | 156,000.00 | 160,200.00 | 160,200.00 | 633,101 |
| 2026-05-14 | 180,200.00 | 180,400.00 | 164,700.00 | 171,700.00 | 171,700.00 | 847,725 |
| 2026-05-13 | 171,300.00 | 173,000.00 | 165,500.00 | 169,000.00 | 169,000.00 | 580,098 |
| 2026-05-12 | 190,200.00 | 190,300.00 | 169,900.00 | 175,000.00 | 175,000.00 | 1,173,423 |
| 2026-05-11 | 196,600.00 | 197,600.00 | 181,700.00 | 187,300.00 | 187,300.00 | 976,865 |
| 2026-05-08 | 209,500.00 | 209,500.00 | 194,000.00 | 195,800.00 | 195,800.00 | 724,782 |
| 2026-05-07 | 210,500.00 | 213,500.00 | 204,500.00 | 211,000.00 | 211,000.00 | 413,844 |
| 2026-05-06 | 218,500.00 | 219,000.00 | 206,000.00 | 212,500.00 | 212,500.00 | 564,728 |
| 2026-05-04 | 208,500.00 | 225,000.00 | 207,000.00 | 213,000.00 | 213,000.00 | 979,132 |
| 2026-04-30 | 208,000.00 | 210,500.00 | 192,100.00 | 195,100.00 | 195,100.00 | 730,075 |
| 2026-04-29 | 204,500.00 | 212,500.00 | 204,500.00 | 209,000.00 | 209,000.00 | 361,478 |
| 2026-04-28 | 208,500.00 | 215,000.00 | 201,500.00 | 205,000.00 | 205,000.00 | 516,672 |
| 2026-04-27 | 199,200.00 | 209,000.00 | 195,200.00 | 204,000.00 | 204,000.00 | 820,199 |
| 2026-04-24 | 190,000.00 | 201,500.00 | 190,000.00 | 198,500.00 | 198,500.00 | 891,885 |
| 2026-04-23 | 195,300.00 | 197,300.00 | 183,500.00 | 189,100.00 | 189,100.00 | 745,868 |
| 2026-04-22 | 198,000.00 | 198,300.00 | 188,300.00 | 194,700.00 | 194,700.00 | 754,499 |
| 2026-04-21 | 189,100.00 | 197,000.00 | 180,000.00 | 196,400.00 | 196,400.00 | 1,447,273 |
| 2026-04-20 | 184,600.00 | 188,300.00 | 176,300.00 | 183,700.00 | 183,700.00 | 657,910 |
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.