L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 62,600.00 | 63,300.00 | 60,300.00 | 61,800.00 | 61,800.00 | 302,795 |
| 2025-07-22 | 64,000.00 | 64,200.00 | 60,700.00 | 61,400.00 | 61,400.00 | 549,359 |
| 2025-07-21 | 61,000.00 | 64,000.00 | 60,300.00 | 62,800.00 | 62,800.00 | 526,964 |
| 2025-07-18 | 56,900.00 | 64,200.00 | 56,900.00 | 62,200.00 | 62,200.00 | 1,743,058 |
| 2025-07-17 | 54,600.00 | 55,500.00 | 53,300.00 | 55,100.00 | 55,100.00 | 287,799 |
| 2025-07-16 | 54,100.00 | 54,800.00 | 53,200.00 | 53,300.00 | 53,300.00 | 175,402 |
| 2025-07-15 | 57,000.00 | 57,000.00 | 53,200.00 | 54,200.00 | 54,200.00 | 497,843 |
| 2025-07-14 | 57,200.00 | 57,400.00 | 55,200.00 | 56,100.00 | 56,100.00 | 381,062 |
| 2025-07-11 | 53,400.00 | 59,900.00 | 53,400.00 | 58,000.00 | 58,000.00 | 1,253,175 |
| 2025-07-10 | 52,900.00 | 53,500.00 | 51,400.00 | 52,100.00 | 52,100.00 | 417,071 |
| 2025-07-09 | 52,600.00 | 53,900.00 | 52,000.00 | 52,500.00 | 52,500.00 | 176,071 |
| 2025-07-08 | 51,500.00 | 53,700.00 | 50,800.00 | 52,000.00 | 52,000.00 | 289,297 |
| 2025-07-07 | 54,600.00 | 54,700.00 | 51,800.00 | 51,800.00 | 51,800.00 | 204,989 |
| 2025-07-04 | 53,500.00 | 54,400.00 | 52,800.00 | 53,400.00 | 53,400.00 | 195,951 |
| 2025-07-03 | 51,200.00 | 56,600.00 | 50,800.00 | 54,900.00 | 54,900.00 | 755,093 |
| 2025-07-02 | 49,600.00 | 50,800.00 | 49,050.00 | 50,800.00 | 50,800.00 | 228,009 |
| 2025-07-01 | 49,350.00 | 50,800.00 | 49,000.00 | 50,300.00 | 50,300.00 | 331,696 |
| 2025-06-30 | 49,950.00 | 51,200.00 | 49,050.00 | 49,300.00 | 49,300.00 | 235,102 |
| 2025-06-27 | 52,100.00 | 52,100.00 | 49,000.00 | 49,500.00 | 49,500.00 | 420,983 |
| 2025-06-26 | 54,000.00 | 54,100.00 | 51,100.00 | 52,200.00 | 52,200.00 | 297,231 |
| 2025-06-25 | 53,900.00 | 53,900.00 | 52,000.00 | 53,400.00 | 53,400.00 | 291,447 |
| 2025-06-24 | 51,500.00 | 55,100.00 | 51,200.00 | 54,300.00 | 54,300.00 | 642,977 |
| 2025-06-23 | 50,000.00 | 50,300.00 | 48,750.00 | 49,700.00 | 49,700.00 | 293,071 |
| 2025-06-20 | 49,300.00 | 52,300.00 | 48,750.00 | 51,100.00 | 51,100.00 | 575,019 |
| 2025-06-19 | 49,400.00 | 49,950.00 | 47,850.00 | 48,950.00 | 48,950.00 | 336,928 |
| 2025-06-18 | 48,900.00 | 50,100.00 | 48,250.00 | 48,950.00 | 48,950.00 | 245,707 |
| 2025-06-17 | 48,750.00 | 50,850.00 | 47,950.00 | 48,400.00 | 48,400.00 | 375,868 |
| 2025-06-16 | 49,400.00 | 49,450.00 | 47,100.00 | 48,200.00 | 48,200.00 | 442,474 |
| 2025-06-13 | 51,600.00 | 51,900.00 | 49,400.00 | 49,600.00 | 49,600.00 | 422,566 |
| 2025-06-12 | 50,400.00 | 53,700.00 | 50,400.00 | 52,800.00 | 52,800.00 | 729,956 |
| 2025-06-11 | 50,800.00 | 52,200.00 | 50,400.00 | 50,800.00 | 50,800.00 | 364,383 |
| 2025-06-10 | 52,200.00 | 52,400.00 | 48,900.00 | 49,900.00 | 49,900.00 | 773,860 |
| 2025-06-09 | 54,400.00 | 54,600.00 | 49,250.00 | 51,400.00 | 51,400.00 | 857,194 |
| 2025-06-05 | 54,800.00 | 57,900.00 | 54,200.00 | 56,800.00 | 56,800.00 | 298,908 |
| 2025-06-04 | 54,100.00 | 57,100.00 | 53,700.00 | 56,000.00 | 56,000.00 | 322,568 |
| 2025-06-02 | 57,200.00 | 57,600.00 | 53,000.00 | 53,500.00 | 53,500.00 | 433,934 |
| 2025-05-30 | 56,500.00 | 59,000.00 | 54,900.00 | 57,200.00 | 57,200.00 | 453,347 |
| 2025-05-29 | 56,700.00 | 58,900.00 | 54,500.00 | 56,900.00 | 56,900.00 | 570,532 |
| 2025-05-28 | 49,150.00 | 57,500.00 | 48,050.00 | 56,100.00 | 56,100.00 | 1,006,818 |
| 2025-05-27 | 48,450.00 | 48,450.00 | 47,425.00 | 48,000.00 | 48,000.00 | 263,879 |
| 2025-05-26 | 47,850.00 | 50,200.00 | 47,000.00 | 47,800.00 | 47,800.00 | 537,551 |
| 2025-05-23 | 52,500.00 | 52,600.00 | 47,800.00 | 48,000.00 | 48,000.00 | 623,438 |
| 2025-05-22 | 54,700.00 | 54,800.00 | 51,800.00 | 52,500.00 | 52,500.00 | 471,688 |
| 2025-05-21 | 57,000.00 | 57,700.00 | 54,200.00 | 54,500.00 | 54,500.00 | 314,158 |
| 2025-05-20 | 60,400.00 | 60,500.00 | 56,600.00 | 57,100.00 | 57,100.00 | 259,310 |
| 2025-05-19 | 59,100.00 | 61,900.00 | 59,100.00 | 60,000.00 | 60,000.00 | 185,244 |
| 2025-05-16 | 62,100.00 | 62,700.00 | 59,000.00 | 59,500.00 | 59,500.00 | 190,858 |
| 2025-05-15 | 62,800.00 | 64,700.00 | 62,000.00 | 62,200.00 | 62,200.00 | 172,575 |
| 2025-05-14 | 64,600.00 | 64,800.00 | 61,800.00 | 63,400.00 | 63,400.00 | 205,201 |
| 2025-05-13 | 65,200.00 | 66,500.00 | 63,600.00 | 64,500.00 | 64,500.00 | 256,311 |
| 2025-05-12 | 62,600.00 | 65,500.00 | 62,400.00 | 65,400.00 | 65,400.00 | 166,472 |
| 2025-05-09 | 66,100.00 | 66,300.00 | 61,400.00 | 61,800.00 | 61,800.00 | 271,367 |
| 2025-05-08 | 64,100.00 | 66,300.00 | 63,800.00 | 65,200.00 | 65,200.00 | 363,556 |
| 2025-05-07 | 66,300.00 | 66,800.00 | 63,300.00 | 64,400.00 | 64,400.00 | 181,388 |
| 2025-05-02 | 63,900.00 | 66,900.00 | 61,800.00 | 65,500.00 | 65,500.00 | 222,908 |
| 2025-04-30 | 67,900.00 | 67,900.00 | 64,800.00 | 64,800.00 | 64,800.00 | 221,793 |
| 2025-04-29 | 69,100.00 | 69,200.00 | 66,600.00 | 67,700.00 | 67,700.00 | 152,800 |
| 2025-04-28 | 69,200.00 | 69,900.00 | 67,000.00 | 67,900.00 | 67,900.00 | 250,013 |
| 2025-04-25 | 66,400.00 | 68,700.00 | 64,900.00 | 67,000.00 | 67,000.00 | 214,749 |
| 2025-04-24 | 66,800.00 | 67,600.00 | 64,600.00 | 65,300.00 | 65,300.00 | 216,794 |
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.