L&F Co., Ltd. (KRX:066970)
South Korea · Delayed Price · Currency is KRW 110,500
+2,200 (2.03%)
At close: Mar 20, 2026
L&F Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 108,900.00 | 112,700.00 | 107,200.00 | 112,100.00 | 112,100.00 | 3.51% | 384,986 |
| Mar 19, 2026 | 106,700.00 | 110,300.00 | 106,000.00 | 108,300.00 | 108,300.00 | -2.70% | 308,417 |
| Mar 18, 2026 | 112,100.00 | 112,100.00 | 105,600.00 | 111,300.00 | 111,300.00 | 1.09% | 440,078 |
| Mar 17, 2026 | 107,400.00 | 113,000.00 | 107,200.00 | 110,100.00 | 110,100.00 | 4.76% | 317,545 |
| Mar 16, 2026 | 106,900.00 | 108,900.00 | 103,400.00 | 105,100.00 | 105,100.00 | -1.59% | 190,842 |
| Mar 13, 2026 | 108,100.00 | 109,700.00 | 105,200.00 | 106,800.00 | 106,800.00 | -4.47% | 451,440 |
| Mar 12, 2026 | 113,700.00 | 117,100.00 | 111,800.00 | 111,800.00 | 111,800.00 | -2.02% | 606,189 |
| Mar 11, 2026 | 115,000.00 | 117,900.00 | 111,900.00 | 114,100.00 | 114,100.00 | 0.88% | 305,064 |
| Mar 10, 2026 | 119,200.00 | 119,200.00 | 111,100.00 | 113,100.00 | 113,100.00 | 0.09% | 292,699 |
| Mar 9, 2026 | 110,800.00 | 120,500.00 | 109,600.00 | 113,000.00 | 113,000.00 | -4.72% | 412,446 |
| Mar 6, 2026 | 118,800.00 | 118,900.00 | 111,300.00 | 118,600.00 | 118,600.00 | 10.84% | 578,914 |
| Mar 5, 2026 | 101,200.00 | 110,500.00 | 101,100.00 | 107,000.00 | 107,000.00 | 14.81% | 428,266 |
| Mar 4, 2026 | 106,000.00 | 109,700.00 | 92,500.00 | 93,200.00 | 93,200.00 | -17.08% | 629,412 |
| Mar 3, 2026 | 120,300.00 | 125,300.00 | 112,000.00 | 112,400.00 | 112,400.00 | -10.58% | 535,662 |
| Feb 27, 2026 | 122,100.00 | 127,500.00 | 121,300.00 | 125,700.00 | 125,700.00 | 0.64% | 439,832 |
| Feb 26, 2026 | 126,800.00 | 129,000.00 | 123,800.00 | 124,900.00 | 124,900.00 | - | 450,953 |
| Feb 25, 2026 | 124,500.00 | 126,000.00 | 122,200.00 | 124,900.00 | 124,900.00 | 0.32% | 401,172 |
| Feb 24, 2026 | 116,700.00 | 127,500.00 | 116,000.00 | 124,500.00 | 124,500.00 | 9.11% | 1,201,243 |
| Feb 23, 2026 | 116,700.00 | 119,100.00 | 113,000.00 | 114,100.00 | 114,100.00 | -0.52% | 248,481 |
| Feb 20, 2026 | 117,600.00 | 118,700.00 | 114,400.00 | 114,700.00 | 114,700.00 | -2.96% | 333,456 |
| Feb 19, 2026 | 114,100.00 | 118,500.00 | 113,100.00 | 118,200.00 | 118,200.00 | 4.51% | 403,673 |
| Feb 13, 2026 | 115,600.00 | 116,100.00 | 113,100.00 | 113,100.00 | 113,100.00 | -4.72% | 309,714 |
| Feb 12, 2026 | 118,100.00 | 120,000.00 | 115,500.00 | 118,700.00 | 118,700.00 | 1.71% | 390,148 |
| Feb 11, 2026 | 119,200.00 | 119,700.00 | 116,100.00 | 116,700.00 | 116,700.00 | -1.10% | 184,750 |
| Feb 10, 2026 | 121,200.00 | 121,900.00 | 117,050.00 | 118,000.00 | 118,000.00 | -2.32% | 282,391 |
| Feb 9, 2026 | 118,500.00 | 122,800.00 | 117,000.00 | 120,800.00 | 120,800.00 | 6.15% | 422,712 |
| Feb 6, 2026 | 113,800.00 | 115,800.00 | 109,200.00 | 113,800.00 | 113,800.00 | -3.23% | 460,682 |
| Feb 5, 2026 | 120,000.00 | 126,000.00 | 116,600.00 | 117,600.00 | 117,600.00 | -2.57% | 567,003 |
| Feb 4, 2026 | 119,400.00 | 123,200.00 | 118,500.00 | 120,700.00 | 120,700.00 | 1.86% | 365,169 |
| Feb 3, 2026 | 127,400.00 | 127,500.00 | 110,200.00 | 118,500.00 | 118,500.00 | -3.89% | 1,347,096 |
| Feb 2, 2026 | 122,800.00 | 134,200.00 | 121,500.00 | 123,300.00 | 123,300.00 | -2.38% | 694,667 |
| Jan 30, 2026 | 130,700.00 | 134,400.00 | 125,300.00 | 126,300.00 | 126,300.00 | -3.37% | 571,284 |
| Jan 29, 2026 | 139,200.00 | 139,700.00 | 126,000.00 | 130,700.00 | 130,700.00 | -4.39% | 1,013,381 |
| Jan 28, 2026 | 129,700.00 | 140,900.00 | 127,100.00 | 136,700.00 | 136,700.00 | 7.47% | 1,574,509 |
| Jan 27, 2026 | 123,400.00 | 128,800.00 | 122,600.00 | 127,200.00 | 127,200.00 | 1.11% | 762,156 |
| Jan 26, 2026 | 122,100.00 | 126,800.00 | 120,800.00 | 125,800.00 | 125,800.00 | 4.66% | 750,151 |
| Jan 23, 2026 | 128,400.00 | 128,400.00 | 118,400.00 | 120,200.00 | 120,200.00 | -4.53% | 868,909 |
| Jan 22, 2026 | 112,800.00 | 127,000.00 | 112,100.00 | 125,900.00 | 125,900.00 | 12.81% | 1,378,653 |
| Jan 21, 2026 | 110,600.00 | 113,100.00 | 108,000.00 | 111,600.00 | 111,600.00 | -2.62% | 313,550 |
| Jan 20, 2026 | 114,900.00 | 120,100.00 | 112,500.00 | 114,600.00 | 114,600.00 | -0.35% | 567,339 |
| Jan 19, 2026 | 106,500.00 | 115,600.00 | 106,100.00 | 115,000.00 | 115,000.00 | 5.80% | 576,307 |
| Jan 16, 2026 | 114,700.00 | 115,500.00 | 107,500.00 | 108,700.00 | 108,700.00 | -5.97% | 561,095 |
| Jan 15, 2026 | 114,000.00 | 116,500.00 | 110,700.00 | 115,600.00 | 115,600.00 | 2.03% | 352,492 |
| Jan 14, 2026 | 116,300.00 | 119,200.00 | 112,900.00 | 113,300.00 | 113,300.00 | -3.41% | 420,908 |
| Jan 13, 2026 | 114,800.00 | 118,400.00 | 112,700.00 | 117,300.00 | 117,300.00 | 3.99% | 537,210 |
| Jan 12, 2026 | 104,600.00 | 113,900.00 | 103,000.00 | 112,800.00 | 112,800.00 | 4.74% | 688,519 |
| Jan 9, 2026 | 104,500.00 | 107,800.00 | 102,200.00 | 107,700.00 | 107,700.00 | 3.36% | 583,953 |
| Jan 8, 2026 | 102,400.00 | 105,900.00 | 101,400.00 | 104,200.00 | 104,200.00 | 3.89% | 461,008 |
| Jan 7, 2026 | 101,700.00 | 105,000.00 | 98,700.00 | 100,300.00 | 100,300.00 | -2.24% | 379,077 |
| Jan 6, 2026 | 99,700.00 | 105,600.00 | 97,700.00 | 102,600.00 | 102,600.00 | 6.54% | 835,673 |