L&F Co., Ltd. (KRX:066970)
South Korea · Delayed Price · Currency is KRW 123,400
-3,500 (-2.76%)
At close: Dec 4, 2025
L&F Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 128,900.00 | 129,800.00 | 122,300.00 | 123,400.00 | 123,400.00 | -2.76% | 408,655 |
| Dec 3, 2025 | 126,400.00 | 127,000.00 | 123,300.00 | 126,900.00 | 126,900.00 | -1.70% | 1,404,591 |
| Dec 2, 2025 | 129,100.00 | 133,400.00 | 126,800.00 | 129,100.00 | 129,100.00 | 0.78% | 352,487 |
| Dec 1, 2025 | 127,500.00 | 129,900.00 | 124,300.00 | 128,100.00 | 128,100.00 | 2.32% | 359,454 |
| Nov 28, 2025 | 130,000.00 | 130,700.00 | 125,000.00 | 125,200.00 | 125,200.00 | -1.03% | 366,633 |
| Nov 27, 2025 | 126,600.00 | 128,650.00 | 123,400.00 | 126,500.00 | 126,500.00 | 1.93% | 344,603 |
| Nov 26, 2025 | 117,200.00 | 124,100.00 | 116,900.00 | 124,100.00 | 124,100.00 | 9.24% | 532,703 |
| Nov 25, 2025 | 115,200.00 | 116,600.00 | 112,000.00 | 113,600.00 | 113,600.00 | 1.88% | 306,675 |
| Nov 24, 2025 | 120,600.00 | 120,600.00 | 111,000.00 | 111,500.00 | 111,500.00 | -7.01% | 576,387 |
| Nov 21, 2025 | 122,000.00 | 124,700.00 | 119,300.00 | 119,900.00 | 119,900.00 | -6.18% | 333,903 |
| Nov 20, 2025 | 128,200.00 | 129,600.00 | 126,000.00 | 127,800.00 | 127,800.00 | 1.43% | 271,911 |
| Nov 19, 2025 | 126,000.00 | 127,600.00 | 121,600.00 | 126,000.00 | 126,000.00 | 0.48% | 427,815 |
| Nov 18, 2025 | 129,200.00 | 131,100.00 | 122,500.00 | 125,400.00 | 125,400.00 | -1.42% | 550,830 |
| Nov 17, 2025 | 136,300.00 | 137,100.00 | 126,100.00 | 127,200.00 | 127,200.00 | -4.72% | 644,855 |
| Nov 14, 2025 | 135,000.00 | 139,800.00 | 132,500.00 | 133,500.00 | 133,500.00 | -5.72% | 612,719 |
| Nov 13, 2025 | 129,800.00 | 141,600.00 | 127,200.00 | 141,600.00 | 141,600.00 | 8.34% | 1,120,276 |
| Nov 12, 2025 | 129,500.00 | 133,300.00 | 125,500.00 | 130,700.00 | 130,700.00 | 2.83% | 678,175 |
| Nov 11, 2025 | 125,000.00 | 133,900.00 | 124,100.00 | 127,100.00 | 127,100.00 | 2.50% | 1,068,167 |
| Nov 10, 2025 | 121,900.00 | 124,400.00 | 118,500.00 | 124,000.00 | 124,000.00 | 1.72% | 416,962 |
| Nov 7, 2025 | 123,200.00 | 127,700.00 | 118,000.00 | 121,900.00 | 121,900.00 | -4.54% | 674,094 |
| Nov 6, 2025 | 129,800.00 | 129,900.00 | 125,000.00 | 127,700.00 | 127,700.00 | 1.67% | 715,030 |
| Nov 5, 2025 | 117,900.00 | 127,800.00 | 115,500.00 | 125,600.00 | 125,600.00 | 3.37% | 1,573,485 |
| Nov 4, 2025 | 129,100.00 | 129,700.00 | 120,700.00 | 121,500.00 | 121,500.00 | -1.62% | 654,464 |
| Nov 3, 2025 | 126,300.00 | 126,400.00 | 120,000.00 | 123,500.00 | 123,500.00 | 1.15% | 610,825 |
| Oct 31, 2025 | 118,800.00 | 129,100.00 | 118,800.00 | 122,100.00 | 122,100.00 | -2.09% | 1,023,347 |
| Oct 30, 2025 | 141,100.00 | 144,500.00 | 124,600.00 | 124,700.00 | 124,700.00 | -15.17% | 2,154,398 |
| Oct 29, 2025 | 143,900.00 | 149,000.00 | 142,500.00 | 147,000.00 | 147,000.00 | 0.55% | 625,481 |
| Oct 28, 2025 | 139,300.00 | 147,200.00 | 133,900.00 | 146,200.00 | 146,200.00 | 3.91% | 1,329,226 |
| Oct 27, 2025 | 145,200.00 | 148,000.00 | 136,000.00 | 140,700.00 | 140,700.00 | 5.31% | 1,445,716 |
| Oct 24, 2025 | 115,300.00 | 134,300.00 | 114,800.00 | 133,600.00 | 133,600.00 | 17.61% | 1,999,866 |
| Oct 23, 2025 | 118,300.00 | 119,000.00 | 112,700.00 | 113,600.00 | 113,600.00 | -2.41% | 472,995 |
| Oct 22, 2025 | 115,000.00 | 120,700.00 | 113,200.00 | 116,400.00 | 116,400.00 | 2.37% | 652,522 |
| Oct 21, 2025 | 113,800.00 | 118,900.00 | 111,700.00 | 113,700.00 | 113,700.00 | -0.96% | 799,768 |
| Oct 20, 2025 | 108,600.00 | 118,000.00 | 106,300.00 | 114,800.00 | 114,800.00 | 3.42% | 1,136,958 |
| Oct 17, 2025 | 102,100.00 | 114,000.00 | 98,700.00 | 111,000.00 | 111,000.00 | 12.80% | 2,508,939 |
| Oct 16, 2025 | 81,700.00 | 98,600.00 | 81,600.00 | 98,400.00 | 98,400.00 | 19.27% | 2,235,770 |
| Oct 15, 2025 | 82,000.00 | 82,500.00 | 79,500.00 | 82,500.00 | 82,500.00 | - | 486,681 |
| Oct 14, 2025 | 73,600.00 | 82,700.00 | 73,100.00 | 82,500.00 | 82,500.00 | 11.34% | 1,285,619 |
| Oct 13, 2025 | 70,400.00 | 75,300.00 | 69,800.00 | 74,100.00 | 74,100.00 | 3.78% | 386,957 |
| Oct 10, 2025 | 72,900.00 | 72,900.00 | 70,500.00 | 71,400.00 | 71,400.00 | -3.25% | 320,533 |
| Oct 2, 2025 | 73,500.00 | 74,200.00 | 72,500.00 | 73,800.00 | 73,800.00 | 1.93% | 317,151 |
| Oct 1, 2025 | 74,300.00 | 74,400.00 | 71,900.00 | 72,400.00 | 72,400.00 | -2.56% | 299,054 |
| Sep 30, 2025 | 73,700.00 | 74,900.00 | 72,900.00 | 74,300.00 | 74,300.00 | 1.92% | 276,986 |
| Sep 29, 2025 | 72,500.00 | 73,800.00 | 71,400.00 | 72,900.00 | 72,900.00 | 0.69% | 213,561 |
| Sep 26, 2025 | 74,900.00 | 75,300.00 | 72,300.00 | 72,400.00 | 72,400.00 | -5.48% | 376,287 |
| Sep 25, 2025 | 75,900.00 | 78,400.00 | 75,700.00 | 76,600.00 | 76,600.00 | 2.41% | 556,630 |
| Sep 24, 2025 | 77,600.00 | 78,300.00 | 74,300.00 | 74,800.00 | 74,800.00 | -2.86% | 286,656 |
| Sep 23, 2025 | 77,200.00 | 77,600.00 | 75,000.00 | 77,000.00 | 77,000.00 | -1.16% | 404,707 |
| Sep 22, 2025 | 73,100.00 | 78,800.00 | 73,100.00 | 77,900.00 | 77,900.00 | 4.56% | 631,505 |
| Sep 19, 2025 | 76,500.00 | 77,200.00 | 74,100.00 | 74,500.00 | 74,500.00 | -4.49% | 576,783 |