L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 190,000.00 | 193,000.00 | 178,300.00 | 184,700.00 | 184,201.35 | 623,548 |
| 2022-02-16 | 186,700.00 | 190,000.00 | 185,600.00 | 189,900.00 | 189,387.31 | 454,638 |
| 2022-02-15 | 179,000.00 | 188,000.00 | 176,600.00 | 180,500.00 | 180,012.69 | 499,021 |
| 2022-02-14 | 171,200.00 | 179,900.00 | 171,100.00 | 179,000.00 | 178,516.74 | 440,488 |
| 2022-02-11 | 182,300.00 | 183,500.00 | 177,300.00 | 178,300.00 | 177,818.63 | 662,304 |
| 2022-02-10 | 193,900.00 | 194,700.00 | 186,500.00 | 187,800.00 | 187,292.98 | 394,439 |
| 2022-02-09 | 182,700.00 | 182,700.00 | 182,700.00 | 182,700.00 | 182,206.75 | 0 |
| 2022-02-08 | 182,700.00 | 182,700.00 | 182,700.00 | 182,700.00 | 182,206.75 | 0 |
| 2022-02-07 | 180,100.00 | 183,800.00 | 175,800.00 | 182,700.00 | 182,206.75 | 416,129 |
| 2022-02-04 | 178,100.00 | 180,700.00 | 174,300.00 | 180,100.00 | 179,613.77 | 444,082 |
| 2022-02-03 | 177,000.00 | 181,800.00 | 172,000.00 | 178,800.00 | 178,317.28 | 644,926 |
| 2022-01-28 | 164,500.00 | 171,100.00 | 157,000.00 | 168,800.00 | 168,344.28 | 1,247,763 |
| 2022-01-27 | 188,800.00 | 190,600.00 | 163,000.00 | 169,500.00 | 169,042.39 | 1,673,823 |
| 2022-01-26 | 186,700.00 | 186,700.00 | 186,700.00 | 186,700.00 | 186,195.95 | 0 |
| 2022-01-25 | 196,600.00 | 198,400.00 | 186,700.00 | 186,700.00 | 186,195.95 | 572,062 |
| 2022-01-24 | 197,000.00 | 205,600.00 | 194,500.00 | 196,500.00 | 195,969.49 | 737,351 |
| 2022-01-21 | 199,200.00 | 201,100.00 | 195,000.00 | 198,500.00 | 197,964.09 | 399,605 |
| 2022-01-20 | 192,800.00 | 202,000.00 | 192,300.00 | 201,600.00 | 201,055.72 | 390,044 |
| 2022-01-19 | 196,400.00 | 199,000.00 | 191,300.00 | 194,100.00 | 193,575.97 | 316,584 |
| 2022-01-18 | 195,900.00 | 202,800.00 | 195,900.00 | 198,000.00 | 197,465.44 | 391,118 |
| 2022-01-17 | 193,500.00 | 200,700.00 | 193,000.00 | 195,800.00 | 195,271.38 | 408,752 |
| 2022-01-14 | 188,100.00 | 194,000.00 | 183,800.00 | 193,500.00 | 192,977.59 | 397,342 |
| 2022-01-13 | 200,000.00 | 202,200.00 | 192,400.00 | 194,300.00 | 193,775.43 | 476,380 |
| 2022-01-12 | 184,300.00 | 198,500.00 | 183,500.00 | 197,700.00 | 197,166.25 | 715,372 |
| 2022-01-11 | 185,000.00 | 188,100.00 | 180,300.00 | 181,100.00 | 180,611.07 | 566,978 |
| 2022-01-10 | 194,500.00 | 194,600.00 | 184,500.00 | 186,200.00 | 185,697.30 | 595,790 |
| 2022-01-07 | 196,000.00 | 201,200.00 | 195,100.00 | 196,600.00 | 196,069.22 | 411,333 |
| 2022-01-06 | 192,700.00 | 201,800.00 | 191,300.00 | 195,700.00 | 195,171.65 | 547,337 |
| 2022-01-05 | 205,500.00 | 205,500.00 | 197,900.00 | 198,400.00 | 197,864.36 | 682,107 |
| 2022-01-04 | 215,800.00 | 217,000.00 | 204,400.00 | 207,600.00 | 207,039.52 | 704,988 |
| 2022-01-03 | 222,700.00 | 224,700.00 | 208,000.00 | 208,500.00 | 207,937.10 | 876,275 |
| 2021-12-30 | 223,700.00 | 224,800.00 | 217,500.00 | 222,400.00 | 221,799.57 | 433,006 |
| 2021-12-29 | 223,800.00 | 226,300.00 | 217,900.00 | 222,600.00 | 221,999.03 | 821,529 |
| 2021-12-28 | 208,500.00 | 224,700.00 | 208,000.00 | 224,700.00 | 224,093.36 | 1,534,989 |
| 2021-12-27 | 212,500.00 | 212,500.00 | 206,700.00 | 206,900.00 | 206,341.41 | 420,570 |
| 2021-12-24 | 212,700.00 | 214,800.00 | 209,200.00 | 210,800.00 | 210,230.89 | 547,863 |
| 2021-12-23 | 206,900.00 | 210,000.00 | 205,000.00 | 209,900.00 | 209,333.32 | 715,809 |
| 2021-12-22 | 203,600.00 | 208,900.00 | 200,600.00 | 202,100.00 | 201,554.37 | 405,116 |
| 2021-12-21 | 198,300.00 | 201,000.00 | 188,600.00 | 200,700.00 | 200,158.15 | 601,010 |
| 2021-12-20 | 199,500.00 | 201,800.00 | 195,800.00 | 198,300.00 | 197,764.63 | 344,518 |
| 2021-12-17 | 202,000.00 | 202,700.00 | 199,400.00 | 199,600.00 | 199,061.12 | 394,237 |
| 2021-12-16 | 208,600.00 | 212,500.00 | 205,400.00 | 207,000.00 | 206,441.14 | 466,100 |
| 2021-12-15 | 197,700.00 | 204,800.00 | 197,000.00 | 204,500.00 | 203,947.89 | 362,776 |
| 2021-12-14 | 199,600.00 | 202,000.00 | 196,900.00 | 199,700.00 | 199,160.85 | 470,638 |
| 2021-12-13 | 207,000.00 | 209,000.00 | 203,200.00 | 203,300.00 | 202,751.13 | 321,177 |
| 2021-12-10 | 210,500.00 | 212,000.00 | 205,900.00 | 205,900.00 | 205,344.11 | 468,935 |
| 2021-12-09 | 215,600.00 | 219,800.00 | 209,200.00 | 216,100.00 | 215,516.58 | 590,432 |
| 2021-12-08 | 206,900.00 | 216,900.00 | 205,500.00 | 214,500.00 | 213,920.90 | 737,480 |
| 2021-12-07 | 203,000.00 | 207,700.00 | 201,500.00 | 202,000.00 | 201,454.64 | 341,646 |
| 2021-12-06 | 206,300.00 | 207,000.00 | 200,200.00 | 202,600.00 | 202,053.02 | 430,376 |
| 2021-12-03 | 206,700.00 | 212,200.00 | 202,200.00 | 211,000.00 | 210,430.35 | 581,278 |
| 2021-12-02 | 209,000.00 | 211,900.00 | 198,700.00 | 205,600.00 | 205,044.92 | 933,202 |
| 2021-12-01 | 225,000.00 | 225,900.00 | 208,700.00 | 212,800.00 | 212,225.49 | 1,113,559 |
| 2021-11-30 | 234,500.00 | 237,700.00 | 216,000.00 | 224,300.00 | 223,694.44 | 2,702,136 |
| 2021-11-29 | 221,000.00 | 235,300.00 | 220,900.00 | 229,500.00 | 228,880.40 | 629,713 |
| 2021-11-26 | 234,000.00 | 240,800.00 | 229,800.00 | 233,300.00 | 232,670.14 | 579,404 |
| 2021-11-25 | 239,300.00 | 247,700.00 | 234,200.00 | 234,300.00 | 233,667.44 | 587,437 |
| 2021-11-24 | 227,200.00 | 241,400.00 | 227,200.00 | 240,900.00 | 240,249.62 | 680,717 |
| 2021-11-23 | 226,700.00 | 235,000.00 | 226,500.00 | 228,300.00 | 227,683.64 | 515,527 |
| 2021-11-22 | 246,800.00 | 246,800.00 | 222,700.00 | 232,300.00 | 231,672.84 | 1,323,860 |
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.