L&F Co., Ltd. (KRX:066970)
South Korea · Delayed Price · Currency is KRW 174,100
-2,100 (-1.19%)
At close: Mar 29, 2024
L&F Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 76,000.00 | 78,100.00 | 74,200.00 | 78,000.00 | 78,000.00 | 0.91% | 539,002 |
| Sep 17, 2025 | 71,600.00 | 79,800.00 | 70,200.00 | 77,300.00 | 77,300.00 | 9.34% | 1,408,191 |
| Sep 16, 2025 | 70,200.00 | 71,200.00 | 69,300.00 | 70,700.00 | 70,700.00 | 4.59% | 609,986 |
| Sep 15, 2025 | 67,100.00 | 67,900.00 | 66,200.00 | 67,600.00 | 67,600.00 | 3.21% | 458,549 |
| Sep 12, 2025 | 64,500.00 | 66,100.00 | 64,000.00 | 65,500.00 | 65,500.00 | 3.48% | 467,603 |
| Sep 11, 2025 | 63,600.00 | 64,000.00 | 62,300.00 | 63,300.00 | 63,300.00 | -0.16% | 379,544 |
| Sep 10, 2025 | 61,900.00 | 64,100.00 | 60,700.00 | 63,400.00 | 63,400.00 | 1.60% | 526,948 |
| Sep 9, 2025 | 62,700.00 | 63,400.00 | 61,600.00 | 62,400.00 | 62,400.00 | - | 225,090 |
| Sep 8, 2025 | 62,800.00 | 64,700.00 | 61,300.00 | 62,400.00 | 62,400.00 | -0.48% | 413,943 |
| Sep 5, 2025 | 61,300.00 | 63,800.00 | 59,200.00 | 62,700.00 | 62,700.00 | 2.28% | 852,191 |
| Sep 4, 2025 | 63,400.00 | 63,500.00 | 60,800.00 | 61,300.00 | 61,300.00 | - | 322,868 |
| Sep 3, 2025 | 64,200.00 | 64,200.00 | 59,400.00 | 61,300.00 | 61,300.00 | -4.81% | 844,736 |
| Sep 2, 2025 | 65,400.00 | 65,600.00 | 63,300.00 | 64,400.00 | 64,400.00 | 0.63% | 457,158 |
| Sep 1, 2025 | 65,700.00 | 66,200.00 | 63,200.00 | 64,000.00 | 64,000.00 | -3.03% | 365,670 |
| Aug 29, 2025 | 68,200.00 | 69,100.00 | 65,700.00 | 66,000.00 | 66,000.00 | -5.31% | 681,121 |
| Aug 28, 2025 | 80,500.00 | 80,500.00 | 68,900.00 | 69,700.00 | 69,700.00 | -12.33% | 1,802,917 |
| Aug 27, 2025 | 81,200.00 | 81,700.00 | 79,000.00 | 79,500.00 | 79,500.00 | -1.24% | 327,341 |
| Aug 26, 2025 | 82,000.00 | 83,400.00 | 80,300.00 | 80,500.00 | 80,500.00 | -2.90% | 278,287 |
| Aug 25, 2025 | 85,000.00 | 86,300.00 | 82,500.00 | 82,900.00 | 82,900.00 | 0.48% | 332,035 |
| Aug 22, 2025 | 86,000.00 | 86,700.00 | 81,400.00 | 82,500.00 | 82,500.00 | -4.62% | 577,490 |
| Aug 21, 2025 | 88,500.00 | 88,600.00 | 85,000.00 | 86,500.00 | 86,500.00 | -0.69% | 428,501 |
| Aug 20, 2025 | 84,000.00 | 91,100.00 | 84,000.00 | 87,100.00 | 87,100.00 | 0.11% | 697,289 |
| Aug 19, 2025 | 86,100.00 | 88,700.00 | 84,400.00 | 87,000.00 | 87,000.00 | 3.20% | 448,941 |
| Aug 18, 2025 | 89,500.00 | 90,200.00 | 83,500.00 | 84,300.00 | 84,300.00 | -6.85% | 490,606 |
| Aug 14, 2025 | 85,500.00 | 91,300.00 | 85,500.00 | 90,500.00 | 90,500.00 | 7.10% | 758,436 |
| Aug 13, 2025 | 86,800.00 | 86,900.00 | 83,200.00 | 84,500.00 | 84,500.00 | 0.24% | 321,944 |
| Aug 12, 2025 | 81,500.00 | 86,000.00 | 80,200.00 | 84,300.00 | 84,300.00 | 1.08% | 629,152 |
| Aug 11, 2025 | 77,100.00 | 84,000.00 | 76,100.00 | 83,400.00 | 83,400.00 | 10.32% | 1,057,500 |
| Aug 8, 2025 | 73,100.00 | 76,500.00 | 72,100.00 | 75,600.00 | 75,600.00 | 3.99% | 603,835 |
| Aug 7, 2025 | 72,400.00 | 73,600.00 | 69,700.00 | 72,700.00 | 72,700.00 | 0.97% | 356,403 |
| Aug 6, 2025 | 71,000.00 | 73,400.00 | 70,200.00 | 72,000.00 | 72,000.00 | 0.84% | 584,093 |
| Aug 5, 2025 | 67,400.00 | 73,700.00 | 67,000.00 | 71,400.00 | 71,400.00 | 8.35% | 768,857 |
| Aug 4, 2025 | 67,700.00 | 67,700.00 | 65,500.00 | 65,900.00 | 65,900.00 | -1.05% | 230,405 |
| Aug 1, 2025 | 68,700.00 | 69,900.00 | 66,000.00 | 66,600.00 | 66,600.00 | -5.26% | 341,192 |