L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 105,100.00 | 107,000.00 | 101,000.00 | 101,100.00 | 101,100.00 | 416,565 |
| 2024-10-24 | 103,300.00 | 104,500.00 | 98,400.00 | 99,500.00 | 99,500.00 | 360,490 |
| 2024-10-23 | 92,600.00 | 99,600.00 | 91,500.00 | 98,000.00 | 98,000.00 | 226,365 |
| 2024-10-22 | 96,000.00 | 96,100.00 | 91,500.00 | 93,600.00 | 93,600.00 | 264,058 |
| 2024-10-21 | 97,600.00 | 98,800.00 | 95,900.00 | 97,300.00 | 97,300.00 | 216,305 |
| 2024-10-18 | 102,000.00 | 104,400.00 | 97,600.00 | 98,700.00 | 98,700.00 | 189,581 |
| 2024-10-17 | 104,800.00 | 107,200.00 | 103,100.00 | 103,200.00 | 103,200.00 | 180,798 |
| 2024-10-16 | 106,100.00 | 107,300.00 | 100,200.00 | 105,100.00 | 105,100.00 | 369,107 |
| 2024-10-15 | 107,000.00 | 108,100.00 | 102,200.00 | 103,500.00 | 103,500.00 | 258,790 |
| 2024-10-14 | 108,100.00 | 109,900.00 | 105,700.00 | 107,000.00 | 107,000.00 | 280,090 |
| 2024-10-11 | 116,400.00 | 119,000.00 | 110,700.00 | 111,300.00 | 111,300.00 | 329,052 |
| 2024-10-10 | 120,000.00 | 120,100.00 | 114,500.00 | 116,300.00 | 116,300.00 | 337,689 |
| 2024-10-08 | 118,600.00 | 120,600.00 | 116,100.00 | 118,700.00 | 118,700.00 | 354,012 |
| 2024-10-07 | 110,800.00 | 119,400.00 | 110,300.00 | 119,400.00 | 119,400.00 | 670,387 |
| 2024-10-04 | 111,700.00 | 112,300.00 | 106,200.00 | 107,500.00 | 107,500.00 | 357,323 |
| 2024-10-02 | 110,500.00 | 115,300.00 | 108,100.00 | 113,600.00 | 113,600.00 | 324,666 |
| 2024-09-30 | 114,400.00 | 117,900.00 | 112,800.00 | 113,500.00 | 113,500.00 | 426,893 |
| 2024-09-27 | 112,900.00 | 115,000.00 | 111,200.00 | 112,800.00 | 112,800.00 | 333,019 |
| 2024-09-26 | 103,600.00 | 114,200.00 | 102,500.00 | 114,200.00 | 114,200.00 | 515,422 |
| 2024-09-25 | 106,900.00 | 107,300.00 | 104,200.00 | 104,500.00 | 104,500.00 | 362,529 |
| 2024-09-24 | 94,800.00 | 107,200.00 | 94,800.00 | 104,800.00 | 104,800.00 | 1,080,832 |
| 2024-09-23 | 89,800.00 | 94,000.00 | 88,600.00 | 93,900.00 | 93,900.00 | 242,457 |
| 2024-09-20 | 91,800.00 | 92,700.00 | 88,100.00 | 89,800.00 | 89,800.00 | 256,005 |
| 2024-09-19 | 92,600.00 | 93,800.00 | 88,700.00 | 90,100.00 | 90,100.00 | 176,283 |
| 2024-09-13 | 91,700.00 | 91,700.00 | 88,800.00 | 90,400.00 | 90,400.00 | 120,022 |
| 2024-09-12 | 90,400.00 | 91,800.00 | 89,200.00 | 91,100.00 | 91,100.00 | 274,611 |
| 2024-09-11 | 84,000.00 | 90,700.00 | 83,800.00 | 89,400.00 | 89,400.00 | 329,111 |
| 2024-09-10 | 87,400.00 | 88,800.00 | 82,900.00 | 82,900.00 | 82,900.00 | 192,449 |
| 2024-09-09 | 84,800.00 | 88,700.00 | 84,100.00 | 87,200.00 | 87,200.00 | 153,746 |
| 2024-09-06 | 93,300.00 | 94,700.00 | 86,600.00 | 86,800.00 | 86,800.00 | 230,007 |
| 2024-09-05 | 93,800.00 | 95,500.00 | 92,000.00 | 92,400.00 | 92,400.00 | 159,948 |
| 2024-09-04 | 94,000.00 | 96,500.00 | 92,100.00 | 92,400.00 | 92,400.00 | 220,329 |
| 2024-09-03 | 99,300.00 | 99,300.00 | 96,600.00 | 97,600.00 | 97,600.00 | 200,682 |
| 2024-09-02 | 94,500.00 | 100,300.00 | 94,500.00 | 97,600.00 | 97,600.00 | 528,336 |
| 2024-08-30 | 92,300.00 | 95,400.00 | 91,400.00 | 93,800.00 | 93,800.00 | 249,162 |
| 2024-08-29 | 89,200.00 | 92,300.00 | 88,000.00 | 92,200.00 | 92,200.00 | 201,519 |
| 2024-08-28 | 92,500.00 | 92,600.00 | 88,900.00 | 89,200.00 | 89,200.00 | 166,702 |
| 2024-08-27 | 92,700.00 | 94,200.00 | 90,900.00 | 92,400.00 | 92,400.00 | 109,385 |
| 2024-08-26 | 92,800.00 | 94,900.00 | 92,000.00 | 92,800.00 | 92,800.00 | 122,106 |
| 2024-08-23 | 91,800.00 | 92,500.00 | 89,700.00 | 91,700.00 | 91,700.00 | 139,036 |
| 2024-08-22 | 92,500.00 | 94,800.00 | 92,100.00 | 93,300.00 | 93,300.00 | 209,400 |
| 2024-08-21 | 90,200.00 | 94,300.00 | 90,200.00 | 91,600.00 | 91,600.00 | 221,275 |
| 2024-08-20 | 90,600.00 | 92,400.00 | 89,200.00 | 90,200.00 | 90,200.00 | 167,476 |
| 2024-08-19 | 93,200.00 | 93,200.00 | 89,000.00 | 89,300.00 | 89,300.00 | 228,106 |
| 2024-08-16 | 94,700.00 | 95,700.00 | 92,000.00 | 93,600.00 | 93,600.00 | 190,001 |
| 2024-08-14 | 92,500.00 | 94,200.00 | 90,700.00 | 92,000.00 | 92,000.00 | 233,037 |
| 2024-08-13 | 91,100.00 | 92,000.00 | 88,300.00 | 89,400.00 | 89,400.00 | 168,364 |
| 2024-08-12 | 91,300.00 | 93,800.00 | 90,200.00 | 91,200.00 | 91,200.00 | 161,027 |
| 2024-08-09 | 88,600.00 | 93,800.00 | 88,300.00 | 91,300.00 | 91,300.00 | 441,500 |
| 2024-08-08 | 92,600.00 | 93,400.00 | 85,500.00 | 86,200.00 | 86,200.00 | 713,013 |
| 2024-08-07 | 98,000.00 | 100,500.00 | 91,400.00 | 93,600.00 | 93,600.00 | 674,695 |
| 2024-08-06 | 93,100.00 | 102,900.00 | 93,100.00 | 101,500.00 | 101,500.00 | 389,268 |
| 2024-08-05 | 108,200.00 | 110,000.00 | 90,100.00 | 92,400.00 | 92,400.00 | 462,584 |
| 2024-08-02 | 113,600.00 | 115,000.00 | 110,100.00 | 111,100.00 | 111,100.00 | 185,756 |
| 2024-08-01 | 113,700.00 | 117,200.00 | 111,800.00 | 116,000.00 | 116,000.00 | 179,707 |
| 2024-07-31 | 116,500.00 | 117,500.00 | 110,600.00 | 113,700.00 | 113,700.00 | 215,963 |
| 2024-07-30 | 116,900.00 | 120,700.00 | 116,000.00 | 116,500.00 | 116,500.00 | 161,068 |
| 2024-07-29 | 114,200.00 | 117,500.00 | 113,500.00 | 116,900.00 | 116,900.00 | 114,538 |
| 2024-07-26 | 116,400.00 | 117,100.00 | 111,400.00 | 114,000.00 | 114,000.00 | 217,521 |
| 2024-07-25 | 111,000.00 | 118,600.00 | 109,200.00 | 115,300.00 | 115,300.00 | 279,614 |
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.