L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 106,500.00 | 115,600.00 | 106,100.00 | 115,000.00 | 115,000.00 | 576,307 |
| 2026-01-16 | 114,700.00 | 115,500.00 | 107,500.00 | 108,700.00 | 108,700.00 | 561,154 |
| 2026-01-15 | 114,000.00 | 116,500.00 | 110,700.00 | 115,600.00 | 115,600.00 | 352,492 |
| 2026-01-14 | 116,300.00 | 119,200.00 | 112,900.00 | 113,300.00 | 113,300.00 | 420,908 |
| 2026-01-13 | 114,800.00 | 118,400.00 | 112,700.00 | 117,300.00 | 117,300.00 | 537,210 |
| 2026-01-12 | 104,600.00 | 113,900.00 | 103,000.00 | 112,800.00 | 112,800.00 | 688,519 |
| 2026-01-09 | 104,500.00 | 107,800.00 | 102,200.00 | 107,700.00 | 107,700.00 | 583,953 |
| 2026-01-08 | 102,400.00 | 105,900.00 | 101,400.00 | 104,200.00 | 104,200.00 | 461,008 |
| 2026-01-07 | 101,700.00 | 105,000.00 | 98,700.00 | 100,300.00 | 100,300.00 | 379,077 |
| 2026-01-06 | 99,700.00 | 105,600.00 | 97,700.00 | 102,600.00 | 102,600.00 | 835,673 |
| 2026-01-05 | 93,300.00 | 98,200.00 | 92,500.00 | 96,300.00 | 96,300.00 | 685,085 |
| 2026-01-02 | 94,600.00 | 97,900.00 | 93,700.00 | 94,300.00 | 94,300.00 | 777,900 |
| 2025-12-30 | 95,400.00 | 100,000.00 | 92,700.00 | 95,200.00 | 95,200.00 | 1,289,522 |
| 2025-12-29 | 99,200.00 | 107,200.00 | 99,100.00 | 105,600.00 | 105,600.00 | 297,537 |
| 2025-12-26 | 105,700.00 | 106,500.00 | 102,100.00 | 103,500.00 | 103,500.00 | 227,969 |
| 2025-12-24 | 107,000.00 | 108,000.00 | 104,700.00 | 105,200.00 | 105,200.00 | 195,319 |
| 2025-12-23 | 107,100.00 | 107,400.00 | 104,800.00 | 106,600.00 | 106,600.00 | 254,402 |
| 2025-12-22 | 108,100.00 | 108,600.00 | 105,100.00 | 107,100.00 | 107,100.00 | 282,171 |
| 2025-12-19 | 109,600.00 | 109,600.00 | 101,600.00 | 107,000.00 | 107,000.00 | 692,541 |
| 2025-12-18 | 112,100.00 | 113,000.00 | 108,100.00 | 108,500.00 | 108,500.00 | 492,817 |
| 2025-12-17 | 119,300.00 | 121,500.00 | 116,300.00 | 118,600.00 | 118,600.00 | 405,818 |
| 2025-12-16 | 126,600.00 | 126,600.00 | 116,400.00 | 118,200.00 | 118,200.00 | 614,610 |
| 2025-12-15 | 125,200.00 | 128,500.00 | 123,500.00 | 127,400.00 | 127,400.00 | 247,212 |
| 2025-12-12 | 128,500.00 | 131,500.00 | 126,000.00 | 128,400.00 | 128,400.00 | 389,893 |
| 2025-12-11 | 130,100.00 | 130,300.00 | 125,200.00 | 127,000.00 | 127,000.00 | 510,890 |
| 2025-12-10 | 136,800.00 | 138,000.00 | 126,400.00 | 127,100.00 | 127,100.00 | 849,056 |
| 2025-12-09 | 129,000.00 | 133,900.00 | 127,700.00 | 132,300.00 | 132,300.00 | 670,913 |
| 2025-12-08 | 125,000.00 | 132,700.00 | 124,100.00 | 132,000.00 | 132,000.00 | 1,237,165 |
| 2025-12-05 | 122,700.00 | 126,100.00 | 122,100.00 | 123,400.00 | 123,400.00 | 335,666 |
| 2025-12-04 | 128,900.00 | 129,800.00 | 122,300.00 | 123,400.00 | 123,400.00 | 408,655 |
| 2025-12-03 | 126,400.00 | 127,000.00 | 123,300.00 | 126,900.00 | 126,900.00 | 1,404,591 |
| 2025-12-02 | 129,100.00 | 133,400.00 | 126,800.00 | 129,100.00 | 129,100.00 | 352,487 |
| 2025-12-01 | 127,500.00 | 129,900.00 | 124,300.00 | 128,100.00 | 128,100.00 | 359,461 |
| 2025-11-28 | 130,000.00 | 130,700.00 | 125,000.00 | 125,200.00 | 125,200.00 | 366,633 |
| 2025-11-27 | 126,600.00 | 128,650.00 | 123,400.00 | 126,500.00 | 126,500.00 | 344,603 |
| 2025-11-26 | 117,200.00 | 124,100.00 | 116,900.00 | 124,100.00 | 124,100.00 | 532,703 |
| 2025-11-25 | 115,200.00 | 116,600.00 | 112,000.00 | 113,600.00 | 113,600.00 | 306,675 |
| 2025-11-24 | 120,600.00 | 120,600.00 | 111,000.00 | 111,500.00 | 111,500.00 | 576,387 |
| 2025-11-21 | 122,000.00 | 124,700.00 | 119,300.00 | 119,900.00 | 119,900.00 | 333,903 |
| 2025-11-20 | 128,200.00 | 129,600.00 | 126,000.00 | 127,800.00 | 127,800.00 | 271,911 |
| 2025-11-19 | 126,000.00 | 127,600.00 | 121,600.00 | 126,000.00 | 126,000.00 | 427,815 |
| 2025-11-18 | 129,200.00 | 131,100.00 | 122,500.00 | 125,400.00 | 125,400.00 | 550,830 |
| 2025-11-17 | 136,300.00 | 137,100.00 | 126,100.00 | 127,200.00 | 127,200.00 | 644,855 |
| 2025-11-14 | 135,000.00 | 139,800.00 | 132,500.00 | 133,500.00 | 133,500.00 | 612,719 |
| 2025-11-13 | 129,800.00 | 141,600.00 | 127,200.00 | 141,600.00 | 141,600.00 | 1,120,276 |
| 2025-11-12 | 129,500.00 | 133,300.00 | 125,500.00 | 130,700.00 | 130,700.00 | 678,175 |
| 2025-11-11 | 125,000.00 | 133,900.00 | 124,100.00 | 127,100.00 | 127,100.00 | 1,068,167 |
| 2025-11-10 | 121,900.00 | 124,400.00 | 118,500.00 | 124,000.00 | 124,000.00 | 416,962 |
| 2025-11-07 | 123,200.00 | 127,700.00 | 118,000.00 | 121,900.00 | 121,900.00 | 674,094 |
| 2025-11-06 | 129,800.00 | 129,900.00 | 125,000.00 | 127,700.00 | 127,700.00 | 715,030 |
| 2025-11-05 | 117,900.00 | 127,800.00 | 115,500.00 | 125,600.00 | 125,600.00 | 1,573,485 |
| 2025-11-04 | 129,100.00 | 129,700.00 | 120,700.00 | 121,500.00 | 121,500.00 | 654,464 |
| 2025-11-03 | 126,300.00 | 126,400.00 | 120,000.00 | 123,500.00 | 123,500.00 | 610,825 |
| 2025-10-31 | 118,800.00 | 129,100.00 | 118,800.00 | 122,100.00 | 122,100.00 | 1,023,347 |
| 2025-10-30 | 141,100.00 | 144,500.00 | 124,600.00 | 124,700.00 | 124,700.00 | 2,154,398 |
| 2025-10-29 | 143,900.00 | 149,000.00 | 142,500.00 | 147,000.00 | 147,000.00 | 625,481 |
| 2025-10-28 | 139,300.00 | 147,200.00 | 133,900.00 | 146,200.00 | 146,200.00 | 1,329,226 |
| 2025-10-27 | 145,200.00 | 148,000.00 | 136,000.00 | 140,700.00 | 140,700.00 | 1,445,716 |
| 2025-10-24 | 115,300.00 | 134,300.00 | 114,800.00 | 133,600.00 | 133,600.00 | 1,999,866 |
| 2025-10-23 | 118,300.00 | 119,000.00 | 112,700.00 | 113,600.00 | 113,600.00 | 472,995 |
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.