L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 61,300.00 | 67,200.00 | 61,100.00 | 66,700.00 | 66,700.00 | 620,208 |
| 2025-04-22 | 58,800.00 | 61,000.00 | 58,700.00 | 59,400.00 | 59,400.00 | 76,940 |
| 2025-04-21 | 60,200.00 | 61,100.00 | 59,400.00 | 59,800.00 | 59,800.00 | 73,430 |
| 2025-04-18 | 60,700.00 | 61,000.00 | 59,300.00 | 60,300.00 | 60,300.00 | 89,612 |
| 2025-04-17 | 59,600.00 | 61,100.00 | 59,400.00 | 60,700.00 | 60,700.00 | 106,528 |
| 2025-04-16 | 61,800.00 | 63,200.00 | 59,400.00 | 59,600.00 | 59,600.00 | 126,329 |
| 2025-04-15 | 62,200.00 | 63,400.00 | 61,200.00 | 61,600.00 | 61,600.00 | 142,144 |
| 2025-04-14 | 61,300.00 | 63,700.00 | 61,300.00 | 62,400.00 | 62,400.00 | 179,350 |
| 2025-04-11 | 57,800.00 | 60,900.00 | 57,200.00 | 60,800.00 | 60,800.00 | 165,085 |
| 2025-04-10 | 58,100.00 | 59,900.00 | 55,300.00 | 59,500.00 | 59,500.00 | 357,518 |
| 2025-04-09 | 55,000.00 | 57,800.00 | 53,800.00 | 54,000.00 | 54,000.00 | 219,690 |
| 2025-04-08 | 58,600.00 | 59,600.00 | 56,600.00 | 56,700.00 | 56,700.00 | 195,114 |
| 2025-04-07 | 58,800.00 | 61,100.00 | 56,600.00 | 57,100.00 | 57,100.00 | 198,902 |
| 2025-04-04 | 56,200.00 | 62,000.00 | 56,100.00 | 61,800.00 | 61,800.00 | 489,788 |
| 2025-04-03 | 55,600.00 | 58,000.00 | 54,700.00 | 57,500.00 | 57,500.00 | 335,981 |
| 2025-04-02 | 59,600.00 | 60,100.00 | 58,000.00 | 58,600.00 | 58,600.00 | 198,190 |
| 2025-04-01 | 59,700.00 | 60,600.00 | 58,800.00 | 59,200.00 | 59,200.00 | 284,017 |
| 2025-03-31 | 62,200.00 | 62,300.00 | 59,300.00 | 59,800.00 | 59,800.00 | 417,374 |
| 2025-03-28 | 68,000.00 | 68,200.00 | 64,600.00 | 64,700.00 | 64,700.00 | 197,954 |
| 2025-03-27 | 69,100.00 | 69,700.00 | 67,800.00 | 67,900.00 | 67,900.00 | 185,203 |
| 2025-03-26 | 69,400.00 | 71,800.00 | 68,200.00 | 70,500.00 | 70,500.00 | 266,984 |
| 2025-03-25 | 70,700.00 | 71,500.00 | 68,500.00 | 68,700.00 | 68,700.00 | 250,876 |
| 2025-03-24 | 72,400.00 | 72,400.00 | 68,900.00 | 69,100.00 | 69,100.00 | 324,917 |
| 2025-03-21 | 72,800.00 | 74,200.00 | 69,700.00 | 71,300.00 | 71,300.00 | 536,140 |
| 2025-03-20 | 73,000.00 | 74,800.00 | 72,050.00 | 73,200.00 | 73,200.00 | 384,142 |
| 2025-03-19 | 73,600.00 | 74,900.00 | 71,600.00 | 71,600.00 | 71,600.00 | 401,806 |
| 2025-03-18 | 74,500.00 | 76,900.00 | 72,600.00 | 73,700.00 | 73,700.00 | 299,229 |
| 2025-03-17 | 74,000.00 | 76,200.00 | 73,400.00 | 74,300.00 | 74,300.00 | 210,904 |
| 2025-03-14 | 76,100.00 | 77,000.00 | 72,500.00 | 73,400.00 | 73,400.00 | 390,176 |
| 2025-03-13 | 77,000.00 | 78,700.00 | 75,000.00 | 76,100.00 | 76,100.00 | 831,709 |
| 2025-03-12 | 79,500.00 | 79,500.00 | 74,300.00 | 75,500.00 | 75,500.00 | 898,360 |
| 2025-03-11 | 71,500.00 | 79,800.00 | 70,200.00 | 79,800.00 | 79,800.00 | 650,665 |
| 2025-03-10 | 72,500.00 | 76,200.00 | 71,500.00 | 75,100.00 | 75,100.00 | 466,998 |
| 2025-03-07 | 70,100.00 | 73,800.00 | 70,100.00 | 72,500.00 | 72,500.00 | 298,845 |
| 2025-03-06 | 73,500.00 | 76,000.00 | 71,600.00 | 71,800.00 | 71,800.00 | 405,501 |
| 2025-03-05 | 73,000.00 | 74,200.00 | 70,400.00 | 72,700.00 | 72,700.00 | 511,869 |
| 2025-03-04 | 78,900.00 | 80,000.00 | 72,500.00 | 72,700.00 | 72,700.00 | 718,829 |
| 2025-02-28 | 83,700.00 | 84,200.00 | 78,900.00 | 78,900.00 | 78,900.00 | 2,681,395 |
| 2025-02-27 | 86,500.00 | 87,500.00 | 84,900.00 | 85,900.00 | 85,900.00 | 273,547 |
| 2025-02-26 | 83,700.00 | 87,600.00 | 83,500.00 | 86,100.00 | 86,100.00 | 572,396 |
| 2025-02-25 | 90,800.00 | 90,800.00 | 85,700.00 | 85,900.00 | 85,900.00 | 399,888 |
| 2025-02-24 | 90,500.00 | 93,900.00 | 88,700.00 | 91,700.00 | 91,700.00 | 384,890 |
| 2025-02-21 | 93,200.00 | 93,400.00 | 90,500.00 | 91,400.00 | 91,400.00 | 214,832 |
| 2025-02-20 | 89,900.00 | 93,200.00 | 88,400.00 | 90,900.00 | 90,900.00 | 408,174 |
| 2025-02-19 | 81,400.00 | 92,700.00 | 81,100.00 | 89,700.00 | 89,700.00 | 813,044 |
| 2025-02-18 | 82,900.00 | 83,200.00 | 80,700.00 | 81,300.00 | 81,300.00 | 204,333 |
| 2025-02-17 | 80,800.00 | 84,400.00 | 79,700.00 | 82,800.00 | 82,800.00 | 348,264 |
| 2025-02-14 | 82,800.00 | 83,100.00 | 80,300.00 | 80,500.00 | 80,500.00 | 280,364 |
| 2025-02-13 | 79,700.00 | 84,600.00 | 79,700.00 | 82,700.00 | 82,700.00 | 766,572 |
| 2025-02-12 | 79,700.00 | 81,000.00 | 78,500.00 | 79,000.00 | 79,000.00 | 291,264 |
| 2025-02-11 | 81,700.00 | 82,500.00 | 80,300.00 | 80,700.00 | 80,700.00 | 184,910 |
| 2025-02-10 | 80,000.00 | 83,000.00 | 78,200.00 | 81,800.00 | 81,800.00 | 211,715 |
| 2025-02-07 | 83,000.00 | 84,200.00 | 81,000.00 | 81,000.00 | 81,000.00 | 203,604 |
| 2025-02-06 | 83,100.00 | 83,800.00 | 80,700.00 | 83,000.00 | 83,000.00 | 219,093 |
| 2025-02-05 | 80,100.00 | 84,000.00 | 80,100.00 | 83,100.00 | 83,100.00 | 232,593 |
| 2025-02-04 | 82,100.00 | 84,500.00 | 79,200.00 | 79,900.00 | 79,900.00 | 320,752 |
| 2025-02-03 | 85,200.00 | 86,000.00 | 79,900.00 | 79,900.00 | 79,900.00 | 295,734 |
| 2025-01-31 | 86,600.00 | 88,900.00 | 84,500.00 | 88,100.00 | 88,100.00 | 180,441 |
| 2025-01-24 | 87,000.00 | 88,800.00 | 86,200.00 | 86,800.00 | 86,800.00 | 192,551 |
| 2025-01-23 | 89,100.00 | 90,000.00 | 86,500.00 | 86,500.00 | 86,500.00 | 326,934 |
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.