L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 88,000.00 | 93,700.00 | 86,800.00 | 90,800.00 | 90,800.00 | 433,515 |
| 2025-01-21 | 91,000.00 | 94,000.00 | 86,500.00 | 88,000.00 | 88,000.00 | 526,962 |
| 2025-01-20 | 86,600.00 | 93,300.00 | 86,600.00 | 93,300.00 | 93,300.00 | 769,131 |
| 2025-01-17 | 86,500.00 | 88,400.00 | 85,500.00 | 85,800.00 | 85,800.00 | 228,905 |
| 2025-01-16 | 91,000.00 | 91,800.00 | 86,600.00 | 87,700.00 | 87,700.00 | 397,185 |
| 2025-01-15 | 88,700.00 | 92,200.00 | 86,400.00 | 87,400.00 | 87,400.00 | 399,265 |
| 2025-01-14 | 81,000.00 | 92,000.00 | 80,700.00 | 89,000.00 | 89,000.00 | 756,887 |
| 2025-01-13 | 81,300.00 | 83,200.00 | 80,600.00 | 80,600.00 | 80,600.00 | 164,545 |
| 2025-01-10 | 87,100.00 | 87,100.00 | 82,200.00 | 82,200.00 | 82,200.00 | 313,812 |
| 2025-01-09 | 87,600.00 | 88,000.00 | 84,000.00 | 88,000.00 | 88,000.00 | 287,340 |
| 2025-01-08 | 84,000.00 | 88,600.00 | 83,300.00 | 87,600.00 | 87,600.00 | 283,978 |
| 2025-01-07 | 86,900.00 | 88,700.00 | 85,100.00 | 85,600.00 | 85,600.00 | 184,982 |
| 2025-01-06 | 82,400.00 | 87,300.00 | 81,400.00 | 85,900.00 | 85,900.00 | 303,153 |
| 2025-01-03 | 76,800.00 | 84,400.00 | 76,700.00 | 81,600.00 | 81,600.00 | 404,893 |
| 2025-01-02 | 81,100.00 | 81,500.00 | 77,300.00 | 77,500.00 | 77,500.00 | 286,754 |
| 2024-12-30 | 81,800.00 | 84,700.00 | 81,000.00 | 81,000.00 | 81,000.00 | 159,873 |
| 2024-12-27 | 84,900.00 | 86,300.00 | 82,100.00 | 82,400.00 | 82,400.00 | 208,337 |
| 2024-12-26 | 89,900.00 | 90,000.00 | 85,200.00 | 85,500.00 | 85,500.00 | 197,007 |
| 2024-12-24 | 91,000.00 | 92,800.00 | 88,500.00 | 88,500.00 | 88,500.00 | 170,733 |
| 2024-12-23 | 91,500.00 | 92,800.00 | 89,100.00 | 90,300.00 | 90,300.00 | 154,578 |
| 2024-12-20 | 95,800.00 | 98,800.00 | 90,500.00 | 90,700.00 | 90,700.00 | 208,575 |
| 2024-12-19 | 94,100.00 | 96,900.00 | 93,200.00 | 94,700.00 | 94,700.00 | 166,499 |
| 2024-12-18 | 97,200.00 | 98,100.00 | 95,700.00 | 97,000.00 | 97,000.00 | 116,458 |
| 2024-12-17 | 99,900.00 | 101,800.00 | 95,500.00 | 95,700.00 | 95,700.00 | 213,644 |
| 2024-12-16 | 105,000.00 | 105,700.00 | 99,700.00 | 99,900.00 | 99,900.00 | 179,000 |
| 2024-12-13 | 106,500.00 | 106,500.00 | 102,400.00 | 103,700.00 | 103,700.00 | 221,626 |
| 2024-12-12 | 105,100.00 | 109,700.00 | 97,100.00 | 109,700.00 | 109,700.00 | 578,995 |
| 2024-12-11 | 99,100.00 | 106,300.00 | 98,000.00 | 103,200.00 | 103,200.00 | 328,966 |
| 2024-12-10 | 95,800.00 | 99,300.00 | 95,800.00 | 98,700.00 | 98,700.00 | 207,189 |
| 2024-12-09 | 94,200.00 | 98,000.00 | 92,200.00 | 94,900.00 | 94,900.00 | 248,715 |
| 2024-12-06 | 95,200.00 | 99,000.00 | 94,500.00 | 96,400.00 | 96,400.00 | 264,549 |
| 2024-12-05 | 99,300.00 | 100,600.00 | 94,800.00 | 95,200.00 | 95,200.00 | 223,583 |
| 2024-12-04 | 94,800.00 | 98,800.00 | 94,100.00 | 97,400.00 | 97,400.00 | 243,783 |
| 2024-12-03 | 99,100.00 | 100,700.00 | 97,100.00 | 97,300.00 | 97,300.00 | 209,158 |
| 2024-12-02 | 99,800.00 | 102,500.00 | 97,500.00 | 98,200.00 | 98,200.00 | 153,649 |
| 2024-11-29 | 105,000.00 | 105,000.00 | 97,100.00 | 98,300.00 | 98,300.00 | 292,638 |
| 2024-11-28 | 101,500.00 | 106,800.00 | 100,900.00 | 104,400.00 | 104,400.00 | 207,345 |
| 2024-11-27 | 107,500.00 | 110,000.00 | 100,200.00 | 100,700.00 | 100,700.00 | 217,935 |
| 2024-11-26 | 111,100.00 | 113,800.00 | 106,800.00 | 107,200.00 | 107,200.00 | 231,547 |
| 2024-11-25 | 107,700.00 | 113,700.00 | 107,100.00 | 112,200.00 | 112,200.00 | 316,827 |
| 2024-11-22 | 104,000.00 | 107,300.00 | 103,700.00 | 104,700.00 | 104,700.00 | 221,332 |
| 2024-11-21 | 103,400.00 | 106,700.00 | 102,000.00 | 103,100.00 | 103,100.00 | 211,275 |
| 2024-11-20 | 100,600.00 | 106,800.00 | 98,700.00 | 104,300.00 | 104,300.00 | 268,652 |
| 2024-11-19 | 100,900.00 | 102,300.00 | 97,800.00 | 100,900.00 | 100,900.00 | 269,278 |
| 2024-11-18 | 97,500.00 | 103,700.00 | 95,800.00 | 102,000.00 | 102,000.00 | 294,760 |
| 2024-11-15 | 103,100.00 | 103,700.00 | 93,500.00 | 97,500.00 | 97,500.00 | 723,726 |
| 2024-11-14 | 115,000.00 | 116,700.00 | 107,500.00 | 109,600.00 | 109,600.00 | 391,266 |
| 2024-11-13 | 114,400.00 | 117,000.00 | 108,800.00 | 112,900.00 | 112,900.00 | 474,228 |
| 2024-11-12 | 121,200.00 | 126,300.00 | 118,000.00 | 118,200.00 | 118,200.00 | 636,376 |
| 2024-11-11 | 117,600.00 | 121,700.00 | 116,400.00 | 118,100.00 | 118,100.00 | 736,249 |
| 2024-11-08 | 107,700.00 | 123,900.00 | 107,300.00 | 114,300.00 | 114,300.00 | 1,151,704 |
| 2024-11-07 | 116,000.00 | 119,000.00 | 106,000.00 | 115,000.00 | 115,000.00 | 719,418 |
| 2024-11-06 | 118,100.00 | 118,800.00 | 106,500.00 | 115,000.00 | 115,000.00 | 729,433 |
| 2024-11-05 | 110,200.00 | 117,500.00 | 109,300.00 | 115,500.00 | 115,500.00 | 388,600 |
| 2024-11-04 | 114,800.00 | 119,000.00 | 108,300.00 | 112,000.00 | 112,000.00 | 750,031 |
| 2024-11-01 | 115,100.00 | 118,700.00 | 114,200.00 | 115,900.00 | 115,900.00 | 218,887 |
| 2024-10-31 | 111,500.00 | 118,500.00 | 110,100.00 | 118,100.00 | 118,100.00 | 397,312 |
| 2024-10-30 | 113,800.00 | 119,600.00 | 112,100.00 | 112,200.00 | 112,200.00 | 385,735 |
| 2024-10-29 | 109,700.00 | 115,100.00 | 109,100.00 | 115,100.00 | 115,100.00 | 410,717 |
| 2024-10-28 | 101,500.00 | 114,000.00 | 101,300.00 | 111,400.00 | 111,400.00 | 653,610 |
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.