L&F Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 106,300.00 | 106,300.00 | 93,200.00 | 93,700.00 | 93,700.00 | 1,064,783 |
| 2026-10-15 | 110,600.00 | 110,600.00 | 100,700.00 | 104,700.00 | 104,700.00 | 667,325 |
| 2026-10-14 | 110,000.00 | 120,900.00 | 109,200.00 | 116,400.00 | 116,400.00 | 709,747 |
| 2026-10-13 | 103,800.00 | 110,200.00 | 98,500.00 | 109,300.00 | 109,300.00 | 594,563 |
| 2026-10-12 | 117,300.00 | 117,400.00 | 106,000.00 | 106,900.00 | 106,900.00 | 430,238 |
| 2026-10-08 | 119,900.00 | 119,900.00 | 115,000.00 | 116,200.00 | 116,200.00 | 416,508 |
| 2026-10-07 | 122,300.00 | 124,000.00 | 117,500.00 | 117,600.00 | 117,600.00 | 428,577 |
| 2026-10-06 | 117,400.00 | 125,000.00 | 115,300.00 | 124,100.00 | 124,100.00 | 686,894 |
| 2026-10-02 | 111,900.00 | 115,800.00 | 110,100.00 | 113,900.00 | 113,900.00 | 360,458 |
| 2026-10-01 | 111,500.00 | 113,700.00 | 109,700.00 | 113,400.00 | 113,400.00 | 259,083 |
| 2026-09-30 | 110,600.00 | 114,600.00 | 109,100.00 | 112,100.00 | 112,100.00 | 294,069 |
| 2026-09-29 | 112,700.00 | 112,700.00 | 107,400.00 | 109,000.00 | 109,000.00 | 368,651 |
| 2026-09-28 | 109,600.00 | 117,900.00 | 109,000.00 | 114,300.00 | 114,300.00 | 469,153 |
| 2026-09-23 | 109,500.00 | 112,700.00 | 107,300.00 | 109,100.00 | 109,100.00 | 352,956 |
| 2026-09-22 | 109,100.00 | 111,100.00 | 106,400.00 | 108,400.00 | 108,400.00 | 495,830 |
| 2026-09-21 | 110,100.00 | 110,100.00 | 104,600.00 | 107,500.00 | 107,500.00 | 483,775 |
| 2026-09-18 | 114,800.00 | 115,200.00 | 110,100.00 | 111,000.00 | 111,000.00 | 375,146 |
| 2026-09-17 | 112,300.00 | 113,800.00 | 105,150.00 | 111,300.00 | 111,300.00 | 535,960 |
| 2026-09-16 | 113,700.00 | 117,300.00 | 110,100.00 | 111,000.00 | 111,000.00 | 401,471 |
| 2026-09-15 | 115,200.00 | 116,400.00 | 112,600.00 | 114,700.00 | 114,700.00 | 417,215 |
| 2026-09-14 | 119,000.00 | 120,800.00 | 113,100.00 | 114,100.00 | 114,100.00 | 444,574 |
| 2026-09-11 | 118,800.00 | 124,500.00 | 117,500.00 | 120,000.00 | 120,000.00 | 683,597 |
| 2026-09-10 | 122,100.00 | 125,800.00 | 118,100.00 | 123,100.00 | 123,100.00 | 701,853 |
| 2026-09-09 | 113,700.00 | 129,500.00 | 112,600.00 | 127,000.00 | 127,000.00 | 1,144,154 |
| 2026-09-08 | 116,300.00 | 116,800.00 | 111,500.00 | 113,700.00 | 113,700.00 | 719,452 |
| 2026-09-07 | 121,800.00 | 124,600.00 | 114,400.00 | 114,500.00 | 114,500.00 | 794,428 |
| 2026-09-04 | 123,000.00 | 123,800.00 | 118,300.00 | 121,300.00 | 121,300.00 | 642,999 |
| 2026-09-03 | 129,800.00 | 130,800.00 | 119,100.00 | 120,900.00 | 120,900.00 | 711,732 |
| 2026-09-02 | 128,100.00 | 131,700.00 | 121,900.00 | 124,700.00 | 124,700.00 | 624,819 |
| 2026-09-01 | 142,100.00 | 147,300.00 | 131,200.00 | 131,200.00 | 131,200.00 | 1,076,697 |
| 2026-08-31 | 137,500.00 | 147,600.00 | 135,600.00 | 146,700.00 | 146,700.00 | 1,050,002 |
| 2026-08-28 | 128,600.00 | 137,500.00 | 127,100.00 | 134,800.00 | 134,800.00 | 471,948 |
| 2026-08-27 | 122,800.00 | 132,300.00 | 122,000.00 | 129,800.00 | 129,800.00 | 731,036 |
| 2026-08-26 | 119,000.00 | 123,500.00 | 115,000.00 | 122,200.00 | 122,200.00 | 435,907 |
| 2026-08-25 | 120,000.00 | 125,200.00 | 117,000.00 | 120,400.00 | 120,400.00 | 734,014 |
| 2026-08-24 | 110,300.00 | 124,600.00 | 110,200.00 | 121,600.00 | 121,600.00 | 1,067,482 |
| 2026-08-21 | 104,700.00 | 107,300.00 | 101,500.00 | 104,500.00 | 104,500.00 | 362,031 |
| 2026-08-20 | 108,000.00 | 114,600.00 | 107,500.00 | 108,000.00 | 108,000.00 | 352,010 |
| 2026-08-19 | 101,000.00 | 108,700.00 | 101,000.00 | 105,000.00 | 105,000.00 | 288,915 |
| 2026-08-18 | 108,700.00 | 113,600.00 | 103,600.00 | 105,400.00 | 105,400.00 | 456,451 |
| 2026-08-14 | 103,000.00 | 111,300.00 | 103,000.00 | 109,700.00 | 109,700.00 | 506,428 |
| 2026-08-13 | 99,600.00 | 107,200.00 | 98,100.00 | 102,600.00 | 102,600.00 | 491,175 |
| 2026-08-12 | 99,300.00 | 105,800.00 | 96,600.00 | 99,400.00 | 99,400.00 | 405,396 |
| 2026-08-11 | 100,400.00 | 104,400.00 | 98,400.00 | 98,500.00 | 98,500.00 | 480,152 |
| 2026-08-10 | 90,000.00 | 103,000.00 | 86,600.00 | 101,000.00 | 101,000.00 | 862,821 |
| 2026-08-07 | 85,500.00 | 97,600.00 | 83,000.00 | 90,200.00 | 90,200.00 | 1,289,672 |
| 2026-08-06 | 80,800.00 | 83,200.00 | 77,000.00 | 79,800.00 | 79,800.00 | 212,814 |
| 2026-08-05 | 81,700.00 | 82,100.00 | 79,000.00 | 79,800.00 | 79,800.00 | 208,750 |
| 2026-08-04 | 74,900.00 | 79,000.00 | 74,500.00 | 77,500.00 | 77,500.00 | 223,939 |
| 2026-08-03 | 71,800.00 | 74,800.00 | 69,800.00 | 72,700.00 | 72,700.00 | 216,501 |
| 2026-07-31 | 70,900.00 | 73,500.00 | 68,600.00 | 73,300.00 | 73,300.00 | 296,711 |
| 2026-07-30 | 63,400.00 | 70,400.00 | 63,400.00 | 67,000.00 | 67,000.00 | 367,766 |
| 2026-07-29 | 71,800.00 | 73,300.00 | 63,000.00 | 65,600.00 | 65,600.00 | 412,156 |
| 2026-07-28 | 75,700.00 | 77,000.00 | 70,000.00 | 71,600.00 | 71,600.00 | 334,099 |
| 2026-07-27 | 83,600.00 | 84,000.00 | 80,900.00 | 81,500.00 | 81,500.00 | 168,368 |
| 2026-07-24 | 86,200.00 | 86,400.00 | 80,800.00 | 81,900.00 | 81,900.00 | 223,026 |
| 2026-07-23 | 80,700.00 | 89,700.00 | 80,500.00 | 89,100.00 | 89,100.00 | 293,408 |
| 2026-07-22 | 85,400.00 | 87,000.00 | 82,100.00 | 82,400.00 | 82,400.00 | 314,344 |
| 2026-07-21 | 83,300.00 | 85,800.00 | 81,000.00 | 82,800.00 | 82,800.00 | 220,583 |
| 2026-07-20 | 89,900.00 | 89,900.00 | 83,300.00 | 83,600.00 | 83,600.00 | 323,520 |
Page 1 of 1 · 60 trading days
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.