L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 172,100.00 | 185,900.00 | 171,800.00 | 185,600.00 | 185,600.00 | 1,701,984 |
| 2026-04-16 | 172,400.00 | 173,500.00 | 168,100.00 | 169,500.00 | 169,500.00 | 581,875 |
| 2026-04-15 | 174,000.00 | 174,400.00 | 168,800.00 | 170,600.00 | 170,600.00 | 831,731 |
| 2026-04-14 | 182,200.00 | 183,000.00 | 170,700.00 | 173,400.00 | 173,400.00 | 1,037,394 |
| 2026-04-13 | 186,000.00 | 187,700.00 | 175,600.00 | 181,700.00 | 181,700.00 | 737,997 |
| 2026-04-10 | 186,200.00 | 193,100.00 | 184,100.00 | 186,800.00 | 186,800.00 | 743,997 |
| 2026-04-09 | 188,800.00 | 191,300.00 | 182,800.00 | 183,100.00 | 183,100.00 | 852,550 |
| 2026-04-08 | 191,800.00 | 191,900.00 | 180,500.00 | 184,100.00 | 184,100.00 | 1,205,873 |
| 2026-04-07 | 167,000.00 | 195,300.00 | 167,000.00 | 185,000.00 | 185,000.00 | 2,190,888 |
| 2026-04-06 | 171,500.00 | 176,500.00 | 168,600.00 | 170,600.00 | 170,600.00 | 911,830 |
| 2026-04-03 | 166,100.00 | 169,200.00 | 157,700.00 | 166,400.00 | 166,400.00 | 1,052,347 |
| 2026-04-02 | 148,800.00 | 171,300.00 | 148,800.00 | 161,600.00 | 161,600.00 | 2,886,419 |
| 2026-04-01 | 152,500.00 | 154,900.00 | 140,300.00 | 147,300.00 | 147,300.00 | 1,046,406 |
| 2026-03-31 | 156,700.00 | 159,000.00 | 143,000.00 | 143,900.00 | 143,900.00 | 1,095,696 |
| 2026-03-30 | 154,000.00 | 162,600.00 | 153,800.00 | 155,900.00 | 155,900.00 | 1,523,586 |
| 2026-03-27 | 141,000.00 | 158,400.00 | 140,000.00 | 144,500.00 | 144,500.00 | 1,897,659 |
| 2026-03-26 | 144,200.00 | 148,500.00 | 140,700.00 | 144,500.00 | 144,500.00 | 1,039,926 |
| 2026-03-25 | 128,000.00 | 148,000.00 | 127,200.00 | 145,300.00 | 145,300.00 | 2,405,085 |
| 2026-03-24 | 118,000.00 | 128,500.00 | 116,900.00 | 125,000.00 | 125,000.00 | 1,385,441 |
| 2026-03-23 | 108,300.00 | 118,700.00 | 107,200.00 | 112,100.00 | 112,100.00 | 776,550 |
| 2026-03-20 | 108,900.00 | 112,700.00 | 107,200.00 | 112,100.00 | 112,100.00 | 384,986 |
| 2026-03-19 | 106,700.00 | 110,300.00 | 106,000.00 | 108,300.00 | 108,300.00 | 308,418 |
| 2026-03-18 | 112,100.00 | 112,100.00 | 105,600.00 | 111,300.00 | 111,300.00 | 440,078 |
| 2026-03-17 | 107,400.00 | 113,000.00 | 107,200.00 | 110,100.00 | 110,100.00 | 317,545 |
| 2026-03-16 | 106,900.00 | 108,900.00 | 103,400.00 | 105,100.00 | 105,100.00 | 190,842 |
| 2026-03-13 | 108,100.00 | 109,700.00 | 105,200.00 | 106,800.00 | 106,800.00 | 451,440 |
| 2026-03-12 | 113,700.00 | 117,100.00 | 111,800.00 | 111,800.00 | 111,800.00 | 606,189 |
| 2026-03-11 | 115,000.00 | 117,900.00 | 111,900.00 | 114,100.00 | 114,100.00 | 305,065 |
| 2026-03-10 | 119,200.00 | 119,200.00 | 111,100.00 | 113,100.00 | 113,100.00 | 292,699 |
| 2026-03-09 | 110,800.00 | 120,500.00 | 109,600.00 | 113,000.00 | 113,000.00 | 412,446 |
| 2026-03-06 | 118,800.00 | 118,900.00 | 111,300.00 | 118,600.00 | 118,600.00 | 578,934 |
| 2026-03-05 | 101,200.00 | 110,500.00 | 101,100.00 | 107,000.00 | 107,000.00 | 428,293 |
| 2026-03-04 | 106,000.00 | 109,700.00 | 92,500.00 | 93,200.00 | 93,200.00 | 629,412 |
| 2026-03-03 | 120,300.00 | 125,300.00 | 112,000.00 | 112,400.00 | 112,400.00 | 535,662 |
| 2026-02-27 | 122,100.00 | 127,500.00 | 121,300.00 | 125,700.00 | 125,700.00 | 439,832 |
| 2026-02-26 | 126,800.00 | 129,000.00 | 123,800.00 | 124,900.00 | 124,900.00 | 450,953 |
| 2026-02-25 | 124,500.00 | 126,000.00 | 122,200.00 | 124,900.00 | 124,900.00 | 401,178 |
| 2026-02-24 | 116,700.00 | 127,500.00 | 116,000.00 | 124,500.00 | 124,500.00 | 1,201,243 |
| 2026-02-23 | 116,700.00 | 119,100.00 | 113,000.00 | 114,100.00 | 114,100.00 | 248,481 |
| 2026-02-20 | 117,600.00 | 118,700.00 | 114,400.00 | 114,700.00 | 114,700.00 | 333,456 |
| 2026-02-19 | 114,100.00 | 118,500.00 | 113,100.00 | 118,200.00 | 118,200.00 | 403,673 |
| 2026-02-13 | 115,600.00 | 116,100.00 | 113,100.00 | 113,100.00 | 113,100.00 | 809,714 |
| 2026-02-12 | 118,100.00 | 120,000.00 | 115,500.00 | 118,700.00 | 118,700.00 | 390,148 |
| 2026-02-11 | 119,200.00 | 119,700.00 | 116,100.00 | 116,700.00 | 116,700.00 | 184,750 |
| 2026-02-10 | 121,200.00 | 121,900.00 | 117,050.00 | 118,000.00 | 118,000.00 | 282,391 |
| 2026-02-09 | 118,500.00 | 122,800.00 | 117,000.00 | 120,800.00 | 120,800.00 | 422,714 |
| 2026-02-06 | 113,800.00 | 115,800.00 | 109,200.00 | 113,800.00 | 113,800.00 | 460,682 |
| 2026-02-05 | 120,000.00 | 126,000.00 | 116,600.00 | 117,600.00 | 117,600.00 | 567,003 |
| 2026-02-04 | 119,400.00 | 123,200.00 | 118,500.00 | 120,700.00 | 120,700.00 | 365,169 |
| 2026-02-03 | 127,400.00 | 127,500.00 | 110,200.00 | 118,500.00 | 118,500.00 | 1,347,103 |
| 2026-02-02 | 122,800.00 | 134,200.00 | 121,500.00 | 123,300.00 | 123,300.00 | 694,667 |
| 2026-01-30 | 130,700.00 | 134,400.00 | 125,300.00 | 126,300.00 | 126,300.00 | 571,284 |
| 2026-01-29 | 139,200.00 | 139,700.00 | 126,000.00 | 130,700.00 | 130,700.00 | 1,013,381 |
| 2026-01-28 | 129,700.00 | 140,900.00 | 127,100.00 | 136,700.00 | 136,700.00 | 1,574,509 |
| 2026-01-27 | 123,400.00 | 128,800.00 | 122,600.00 | 127,200.00 | 127,200.00 | 762,257 |
| 2026-01-26 | 122,100.00 | 126,800.00 | 120,800.00 | 125,800.00 | 125,800.00 | 750,151 |
| 2026-01-23 | 128,400.00 | 128,400.00 | 118,400.00 | 120,200.00 | 120,200.00 | 868,954 |
| 2026-01-22 | 112,800.00 | 127,000.00 | 112,100.00 | 125,900.00 | 125,900.00 | 1,379,304 |
| 2026-01-21 | 110,600.00 | 113,100.00 | 108,000.00 | 111,600.00 | 111,600.00 | 313,553 |
| 2026-01-20 | 114,900.00 | 120,100.00 | 112,500.00 | 114,600.00 | 114,600.00 | 567,339 |
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.