L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 115,000.00 | 120,700.00 | 113,200.00 | 116,400.00 | 116,400.00 | 652,522 |
| 2025-10-21 | 113,800.00 | 118,900.00 | 111,700.00 | 113,700.00 | 113,700.00 | 799,768 |
| 2025-10-20 | 108,600.00 | 118,000.00 | 106,300.00 | 114,800.00 | 114,800.00 | 1,136,958 |
| 2025-10-17 | 102,100.00 | 114,000.00 | 98,700.00 | 111,000.00 | 111,000.00 | 2,508,939 |
| 2025-10-16 | 81,700.00 | 98,600.00 | 81,600.00 | 98,400.00 | 98,400.00 | 2,235,770 |
| 2025-10-15 | 82,000.00 | 82,500.00 | 79,500.00 | 82,500.00 | 82,500.00 | 486,681 |
| 2025-10-14 | 73,600.00 | 82,700.00 | 73,100.00 | 82,500.00 | 82,500.00 | 1,285,619 |
| 2025-10-13 | 70,400.00 | 75,300.00 | 69,800.00 | 74,100.00 | 74,100.00 | 386,957 |
| 2025-10-10 | 72,900.00 | 72,900.00 | 70,500.00 | 71,400.00 | 71,400.00 | 320,533 |
| 2025-10-02 | 73,500.00 | 74,200.00 | 72,500.00 | 73,800.00 | 73,800.00 | 317,151 |
| 2025-10-01 | 74,300.00 | 74,400.00 | 71,900.00 | 72,400.00 | 72,400.00 | 299,054 |
| 2025-09-30 | 73,700.00 | 74,900.00 | 72,900.00 | 74,300.00 | 74,300.00 | 276,986 |
| 2025-09-29 | 72,500.00 | 73,800.00 | 71,400.00 | 72,900.00 | 72,900.00 | 213,561 |
| 2025-09-26 | 74,900.00 | 75,300.00 | 72,300.00 | 72,400.00 | 72,400.00 | 376,287 |
| 2025-09-25 | 75,900.00 | 78,400.00 | 75,700.00 | 76,600.00 | 76,600.00 | 556,630 |
| 2025-09-24 | 77,600.00 | 78,300.00 | 74,300.00 | 74,800.00 | 74,800.00 | 286,656 |
| 2025-09-23 | 77,200.00 | 77,600.00 | 75,000.00 | 77,000.00 | 77,000.00 | 404,707 |
| 2025-09-22 | 73,100.00 | 78,800.00 | 73,100.00 | 77,900.00 | 77,900.00 | 631,505 |
| 2025-09-19 | 76,500.00 | 77,200.00 | 74,100.00 | 74,500.00 | 74,500.00 | 576,783 |
| 2025-09-18 | 76,000.00 | 78,100.00 | 74,200.00 | 78,000.00 | 78,000.00 | 539,002 |
| 2025-09-17 | 71,600.00 | 79,800.00 | 70,200.00 | 77,300.00 | 77,300.00 | 1,408,191 |
| 2025-09-16 | 70,200.00 | 71,200.00 | 69,300.00 | 70,700.00 | 70,700.00 | 609,986 |
| 2025-09-15 | 67,100.00 | 67,900.00 | 66,200.00 | 67,600.00 | 67,600.00 | 458,549 |
| 2025-09-12 | 64,500.00 | 66,100.00 | 64,000.00 | 65,500.00 | 65,500.00 | 467,603 |
| 2025-09-11 | 63,600.00 | 64,000.00 | 62,300.00 | 63,300.00 | 63,300.00 | 379,544 |
| 2025-09-10 | 61,900.00 | 64,100.00 | 60,700.00 | 63,400.00 | 63,400.00 | 526,948 |
| 2025-09-09 | 62,700.00 | 63,400.00 | 61,600.00 | 62,400.00 | 62,400.00 | 225,090 |
| 2025-09-08 | 62,800.00 | 64,700.00 | 61,300.00 | 62,400.00 | 62,400.00 | 413,943 |
| 2025-09-05 | 61,300.00 | 63,800.00 | 59,200.00 | 62,700.00 | 62,700.00 | 852,191 |
| 2025-09-04 | 63,400.00 | 63,500.00 | 60,800.00 | 61,300.00 | 61,300.00 | 322,868 |
| 2025-09-03 | 64,200.00 | 64,200.00 | 59,400.00 | 61,300.00 | 61,300.00 | 844,736 |
| 2025-09-02 | 65,400.00 | 65,600.00 | 63,300.00 | 64,400.00 | 64,400.00 | 457,158 |
| 2025-09-01 | 65,700.00 | 66,200.00 | 63,200.00 | 64,000.00 | 64,000.00 | 365,670 |
| 2025-08-29 | 68,200.00 | 69,100.00 | 65,700.00 | 66,000.00 | 66,000.00 | 681,121 |
| 2025-08-28 | 80,500.00 | 80,500.00 | 68,900.00 | 69,700.00 | 69,700.00 | 1,802,917 |
| 2025-08-27 | 81,200.00 | 81,700.00 | 79,000.00 | 79,500.00 | 79,500.00 | 327,341 |
| 2025-08-26 | 82,000.00 | 83,400.00 | 80,300.00 | 80,500.00 | 80,500.00 | 278,287 |
| 2025-08-25 | 85,000.00 | 86,300.00 | 82,500.00 | 82,900.00 | 82,900.00 | 332,035 |
| 2025-08-22 | 86,000.00 | 86,700.00 | 81,400.00 | 82,500.00 | 82,500.00 | 577,490 |
| 2025-08-21 | 88,500.00 | 88,600.00 | 85,000.00 | 86,500.00 | 86,500.00 | 428,501 |
| 2025-08-20 | 84,000.00 | 91,100.00 | 84,000.00 | 87,100.00 | 87,100.00 | 697,289 |
| 2025-08-19 | 86,100.00 | 88,700.00 | 84,400.00 | 87,000.00 | 87,000.00 | 448,941 |
| 2025-08-18 | 89,500.00 | 90,200.00 | 83,500.00 | 84,300.00 | 84,300.00 | 490,606 |
| 2025-08-14 | 85,500.00 | 91,300.00 | 85,500.00 | 90,500.00 | 90,500.00 | 758,436 |
| 2025-08-13 | 86,800.00 | 86,900.00 | 83,200.00 | 84,500.00 | 84,500.00 | 321,944 |
| 2025-08-12 | 81,500.00 | 86,000.00 | 80,200.00 | 84,300.00 | 84,300.00 | 629,152 |
| 2025-08-11 | 77,100.00 | 84,000.00 | 76,100.00 | 83,400.00 | 83,400.00 | 1,057,500 |
| 2025-08-08 | 73,100.00 | 76,500.00 | 72,100.00 | 75,600.00 | 75,600.00 | 603,835 |
| 2025-08-07 | 72,400.00 | 73,600.00 | 69,700.00 | 72,700.00 | 72,700.00 | 356,403 |
| 2025-08-06 | 71,000.00 | 73,400.00 | 70,200.00 | 72,000.00 | 72,000.00 | 584,093 |
| 2025-08-05 | 67,400.00 | 73,700.00 | 67,000.00 | 71,400.00 | 71,400.00 | 768,857 |
| 2025-08-04 | 67,700.00 | 67,700.00 | 65,500.00 | 65,900.00 | 65,900.00 | 230,405 |
| 2025-08-01 | 68,700.00 | 69,900.00 | 66,000.00 | 66,600.00 | 66,600.00 | 341,192 |
| 2025-07-31 | 72,100.00 | 73,900.00 | 68,000.00 | 70,300.00 | 70,300.00 | 873,521 |
| 2025-07-30 | 66,600.00 | 74,300.00 | 65,600.00 | 72,000.00 | 72,000.00 | 1,074,673 |
| 2025-07-29 | 63,800.00 | 67,500.00 | 62,200.00 | 65,900.00 | 65,900.00 | 414,791 |
| 2025-07-28 | 67,200.00 | 68,300.00 | 64,300.00 | 65,200.00 | 65,200.00 | 458,026 |
| 2025-07-25 | 66,200.00 | 67,900.00 | 64,500.00 | 65,500.00 | 65,500.00 | 574,870 |
| 2025-07-24 | 61,100.00 | 69,400.00 | 61,100.00 | 67,500.00 | 67,500.00 | 1,267,407 |
| 2025-07-23 | 62,600.00 | 63,300.00 | 60,300.00 | 61,800.00 | 61,800.00 | 302,795 |
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.