L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 249,400.00 | 255,000.00 | 245,000.00 | 248,000.00 | 247,330.45 | 857,855 |
| 2021-11-18 | 239,000.00 | 251,400.00 | 235,900.00 | 249,300.00 | 248,626.94 | 1,252,351 |
| 2021-11-17 | 238,000.00 | 242,200.00 | 232,000.00 | 238,000.00 | 237,357.45 | 963,095 |
| 2021-11-16 | 229,000.00 | 239,500.00 | 224,000.00 | 231,500.00 | 230,875.00 | 979,443 |
| 2021-11-15 | 235,300.00 | 243,000.00 | 230,100.00 | 232,100.00 | 231,473.38 | 1,199,260 |
| 2021-11-12 | 218,400.00 | 229,900.00 | 210,000.00 | 229,700.00 | 229,079.86 | 1,447,457 |
| 2021-11-11 | 206,900.00 | 216,400.00 | 206,700.00 | 216,400.00 | 215,815.77 | 837,534 |
| 2021-11-10 | 218,300.00 | 223,500.00 | 205,600.00 | 207,800.00 | 207,238.98 | 1,306,383 |
| 2021-11-09 | 210,300.00 | 225,000.00 | 206,000.00 | 222,800.00 | 222,198.49 | 1,336,735 |
| 2021-11-08 | 211,900.00 | 218,400.00 | 206,600.00 | 210,300.00 | 209,732.24 | 889,064 |
| 2021-11-05 | 210,000.00 | 213,800.00 | 205,000.00 | 209,200.00 | 208,635.21 | 1,026,064 |
| 2021-11-04 | 195,900.00 | 205,000.00 | 194,000.00 | 205,000.00 | 204,446.54 | 1,167,337 |
| 2021-11-03 | 191,800.00 | 195,900.00 | 191,100.00 | 191,600.00 | 191,082.72 | 568,913 |
| 2021-11-02 | 185,400.00 | 194,400.00 | 185,300.00 | 190,700.00 | 190,185.15 | 794,696 |
| 2021-11-01 | 186,000.00 | 186,500.00 | 180,400.00 | 184,700.00 | 184,201.35 | 561,274 |
| 2021-10-29 | 184,900.00 | 190,200.00 | 179,200.00 | 184,100.00 | 183,602.97 | 1,177,271 |
| 2021-10-28 | 192,000.00 | 193,500.00 | 182,500.00 | 182,900.00 | 182,406.21 | 1,004,058 |
| 2021-10-27 | 187,400.00 | 191,800.00 | 179,500.00 | 186,500.00 | 185,996.49 | 1,156,606 |
| 2021-10-26 | 193,500.00 | 198,500.00 | 185,100.00 | 186,800.00 | 186,295.68 | 1,151,286 |
| 2021-10-25 | 192,500.00 | 192,800.00 | 180,500.00 | 185,600.00 | 185,098.92 | 1,288,034 |
| 2021-10-22 | 192,500.00 | 201,200.00 | 190,700.00 | 194,900.00 | 194,373.81 | 1,178,926 |
| 2021-10-21 | 213,300.00 | 213,600.00 | 190,600.00 | 197,800.00 | 197,265.98 | 2,736,718 |
| 2021-10-20 | 215,600.00 | 221,400.00 | 211,100.00 | 211,100.00 | 210,530.08 | 963,505 |
← NewerPage 21 of 21 · 1,223 trading days
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.