L&F Co., Ltd. (KRX:066970)
South Korea · Delayed Price · Currency is KRW 62,500
+100 (0.16%)
Last updated: Sep 9, 2025, 11:30 AM KST
L&F Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 62,800.00 | 64,700.00 | 61,300.00 | 62,400.00 | - | -0.48% | 413,943 |
| Sep 5, 2025 | 61,300.00 | 63,800.00 | 59,200.00 | 62,700.00 | - | 2.28% | 852,191 |
| Sep 4, 2025 | 63,400.00 | 63,500.00 | 60,800.00 | 61,300.00 | - | - | 322,868 |
| Sep 3, 2025 | 64,200.00 | 64,200.00 | 59,400.00 | 61,300.00 | - | -4.81% | 844,736 |
| Sep 2, 2025 | 65,400.00 | 65,600.00 | 63,300.00 | 64,400.00 | - | 0.63% | 457,158 |
| Sep 1, 2025 | 65,700.00 | 66,200.00 | 63,200.00 | 64,000.00 | - | -3.03% | 365,670 |
| Aug 29, 2025 | 68,200.00 | 69,100.00 | 65,700.00 | 66,000.00 | - | -5.31% | 681,121 |
| Aug 28, 2025 | 80,500.00 | 80,500.00 | 68,900.00 | 69,700.00 | - | -12.33% | 1,802,917 |
| Aug 27, 2025 | 81,200.00 | 81,700.00 | 79,000.00 | 79,500.00 | - | -1.24% | 327,341 |
| Aug 26, 2025 | 82,000.00 | 83,400.00 | 80,300.00 | 80,500.00 | - | -2.90% | 278,287 |
| Aug 25, 2025 | 85,000.00 | 86,300.00 | 82,500.00 | 82,900.00 | - | 0.48% | 332,035 |
| Aug 22, 2025 | 86,000.00 | 86,700.00 | 81,400.00 | 82,500.00 | - | -4.62% | 577,490 |
| Aug 21, 2025 | 88,500.00 | 88,600.00 | 85,000.00 | 86,500.00 | - | -0.69% | 428,501 |
| Aug 20, 2025 | 84,000.00 | 91,100.00 | 84,000.00 | 87,100.00 | - | 0.11% | 697,289 |
| Aug 19, 2025 | 86,100.00 | 88,700.00 | 84,400.00 | 87,000.00 | - | 3.20% | 448,941 |
| Aug 18, 2025 | 89,500.00 | 90,200.00 | 83,500.00 | 84,300.00 | - | -6.85% | 490,606 |
| Aug 14, 2025 | 85,500.00 | 91,300.00 | 85,500.00 | 90,500.00 | - | 7.10% | 758,436 |
| Aug 13, 2025 | 86,800.00 | 86,900.00 | 83,200.00 | 84,500.00 | - | 0.24% | 321,944 |
| Aug 12, 2025 | 81,500.00 | 86,000.00 | 80,200.00 | 84,300.00 | - | 1.08% | 629,152 |
| Aug 11, 2025 | 77,100.00 | 84,000.00 | 76,100.00 | 83,400.00 | - | 10.32% | 1,057,500 |
| Aug 8, 2025 | 73,100.00 | 76,500.00 | 72,100.00 | 75,600.00 | - | 3.99% | 603,835 |
| Aug 7, 2025 | 72,400.00 | 73,600.00 | 69,700.00 | 72,700.00 | - | 0.97% | 356,403 |
| Aug 6, 2025 | 71,000.00 | 73,400.00 | 70,200.00 | 72,000.00 | - | 0.84% | 584,093 |
| Aug 5, 2025 | 67,400.00 | 73,700.00 | 67,000.00 | 71,400.00 | - | 8.35% | 768,857 |
| Aug 4, 2025 | 67,700.00 | 67,700.00 | 65,500.00 | 65,900.00 | - | -1.05% | 230,405 |
| Aug 1, 2025 | 68,700.00 | 69,900.00 | 66,000.00 | 66,600.00 | - | -5.26% | 341,192 |
| Jul 31, 2025 | 72,100.00 | 73,900.00 | 68,000.00 | 70,300.00 | - | -2.36% | 873,521 |
| Jul 30, 2025 | 66,600.00 | 74,300.00 | 65,600.00 | 72,000.00 | - | 9.26% | 1,074,673 |
| Jul 29, 2025 | 63,800.00 | 67,500.00 | 62,200.00 | 65,900.00 | - | 1.07% | 414,791 |
| Jul 28, 2025 | 67,200.00 | 68,300.00 | 64,300.00 | 65,200.00 | - | -0.46% | 458,026 |
| Jul 25, 2025 | 66,200.00 | 67,900.00 | 64,500.00 | 65,500.00 | - | -2.96% | 574,870 |
| Jul 24, 2025 | 61,100.00 | 69,400.00 | 61,100.00 | 67,500.00 | - | 9.22% | 1,267,407 |
| Jul 23, 2025 | 62,600.00 | 63,300.00 | 60,300.00 | 61,800.00 | - | 0.65% | 302,795 |
| Jul 22, 2025 | 64,000.00 | 64,200.00 | 60,700.00 | 61,400.00 | - | -2.23% | 549,359 |
| Jul 21, 2025 | 61,000.00 | 64,000.00 | 60,300.00 | 62,800.00 | - | 0.96% | 526,964 |
| Jul 18, 2025 | 56,900.00 | 64,200.00 | 56,900.00 | 62,200.00 | - | 12.89% | 1,743,058 |
| Jul 17, 2025 | 54,600.00 | 55,500.00 | 53,300.00 | 55,100.00 | - | 3.38% | 287,799 |
| Jul 16, 2025 | 54,100.00 | 54,800.00 | 53,200.00 | 53,300.00 | - | -1.66% | 175,402 |
| Jul 15, 2025 | 57,000.00 | 57,000.00 | 53,200.00 | 54,200.00 | - | -3.39% | 497,843 |
| Jul 14, 2025 | 57,200.00 | 57,400.00 | 55,200.00 | 56,100.00 | - | -3.28% | 381,062 |
| Jul 11, 2025 | 53,400.00 | 59,900.00 | 53,400.00 | 58,000.00 | - | 11.32% | 1,253,175 |
| Jul 10, 2025 | 52,900.00 | 53,500.00 | 51,400.00 | 52,100.00 | - | -0.76% | 417,071 |
| Jul 9, 2025 | 52,600.00 | 53,900.00 | 52,000.00 | 52,500.00 | - | 0.96% | 176,071 |
| Jul 8, 2025 | 51,500.00 | 53,700.00 | 50,800.00 | 52,000.00 | - | 0.39% | 289,297 |
| Jul 7, 2025 | 54,600.00 | 54,700.00 | 51,800.00 | 51,800.00 | - | -3.00% | 204,989 |
| Jul 4, 2025 | 53,500.00 | 54,400.00 | 52,800.00 | 53,400.00 | - | -2.73% | 195,951 |
| Jul 3, 2025 | 51,200.00 | 56,600.00 | 50,800.00 | 54,900.00 | - | 8.07% | 755,093 |
| Jul 2, 2025 | 49,600.00 | 50,800.00 | 49,050.00 | 50,800.00 | - | 0.99% | 228,009 |
| Jul 1, 2025 | 49,350.00 | 50,800.00 | 49,000.00 | 50,300.00 | - | 2.03% | 331,696 |
| Jun 30, 2025 | 49,950.00 | 51,200.00 | 49,050.00 | 49,300.00 | - | -0.40% | 235,102 |