L&F Co., Ltd. (KRX:066970)
South Korea · Delayed Price · Currency is KRW 82,700
+3,700 (4.68%)
Feb 13, 2025, 6:00 PM KST
L&F Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 89,900.00 | 89,900.00 | 83,300.00 | 83,600.00 | 83,600.00 | -9.13% | 323,519 |
| Jul 16, 2026 | 94,200.00 | 96,750.00 | 90,800.00 | 92,000.00 | 92,000.00 | -3.26% | 242,481 |
| Jul 15, 2026 | 93,600.00 | 96,950.00 | 92,200.00 | 95,100.00 | 95,100.00 | 4.74% | 278,478 |
| Jul 14, 2026 | 103,800.00 | 103,800.00 | 88,700.00 | 90,800.00 | 90,800.00 | -10.37% | 511,327 |
| Jul 13, 2026 | 103,100.00 | 110,500.00 | 100,000.00 | 101,300.00 | 101,300.00 | 0.80% | 410,365 |
| Jul 10, 2026 | 94,000.00 | 104,100.00 | 93,300.00 | 100,500.00 | 100,500.00 | 9.84% | 364,153 |
| Jul 9, 2026 | 91,800.00 | 94,900.00 | 89,000.00 | 91,500.00 | 91,500.00 | -0.33% | 461,325 |
| Jul 8, 2026 | 96,600.00 | 97,800.00 | 90,700.00 | 91,800.00 | 91,800.00 | -7.74% | 338,093 |
| Jul 7, 2026 | 105,800.00 | 106,900.00 | 96,400.00 | 99,500.00 | 99,500.00 | -3.77% | 332,890 |
| Jul 6, 2026 | 106,100.00 | 106,900.00 | 99,700.00 | 103,400.00 | 103,400.00 | -2.45% | 195,282 |
| Jul 3, 2026 | 106,600.00 | 106,600.00 | 98,000.00 | 106,000.00 | 106,000.00 | -0.66% | 267,650 |
| Jul 2, 2026 | 112,800.00 | 112,900.00 | 105,000.00 | 106,700.00 | 106,700.00 | -3.00% | 295,237 |
| Jul 1, 2026 | 114,600.00 | 114,800.00 | 107,200.00 | 110,000.00 | 110,000.00 | -1.35% | 453,639 |
| Jun 30, 2026 | 117,400.00 | 117,400.00 | 110,000.00 | 111,500.00 | 111,500.00 | -4.62% | 295,393 |
| Jun 29, 2026 | 100,000.00 | 117,500.00 | 98,600.00 | 116,900.00 | 116,900.00 | 18.20% | 595,669 |
| Jun 26, 2026 | 107,000.00 | 108,300.00 | 96,000.00 | 98,900.00 | 98,900.00 | -8.26% | 594,590 |
| Jun 25, 2026 | 113,900.00 | 116,100.00 | 105,900.00 | 107,800.00 | 107,800.00 | -5.19% | 587,581 |
| Jun 24, 2026 | 111,700.00 | 116,100.00 | 108,000.00 | 113,700.00 | 113,700.00 | 0.89% | 330,176 |
| Jun 23, 2026 | 124,200.00 | 127,900.00 | 112,100.00 | 112,700.00 | 112,700.00 | -10.34% | 397,547 |
| Jun 22, 2026 | 129,000.00 | 130,600.00 | 122,600.00 | 125,700.00 | 125,700.00 | -2.26% | 332,473 |
| Jun 19, 2026 | 128,300.00 | 134,300.00 | 124,000.00 | 128,600.00 | 128,600.00 | 0.55% | 525,285 |
| Jun 18, 2026 | 140,000.00 | 140,100.00 | 126,400.00 | 127,900.00 | 127,900.00 | -9.03% | 570,694 |
| Jun 17, 2026 | 145,900.00 | 146,800.00 | 140,300.00 | 140,600.00 | 140,600.00 | -0.78% | 275,398 |
| Jun 16, 2026 | 142,900.00 | 144,500.00 | 135,800.00 | 141,700.00 | 141,700.00 | - | 226,005 |
| Jun 15, 2026 | 142,200.00 | 143,300.00 | 138,200.00 | 141,700.00 | 141,700.00 | 5.75% | 242,212 |
| Jun 12, 2026 | 133,900.00 | 142,300.00 | 130,000.00 | 134,000.00 | 134,000.00 | 6.52% | 431,016 |
| Jun 11, 2026 | 120,900.00 | 125,800.00 | 117,300.00 | 125,800.00 | 125,800.00 | -0.47% | 411,279 |
| Jun 10, 2026 | 128,300.00 | 132,000.00 | 121,200.00 | 126,400.00 | 126,400.00 | -2.47% | 373,561 |
| Jun 9, 2026 | 125,300.00 | 130,700.00 | 119,600.00 | 129,600.00 | 129,600.00 | 4.01% | 395,541 |
| Jun 8, 2026 | 124,900.00 | 129,700.00 | 123,700.00 | 124,600.00 | 124,600.00 | -10.94% | 446,119 |
| Jun 5, 2026 | 147,100.00 | 149,400.00 | 136,100.00 | 139,900.00 | 139,900.00 | -6.80% | 405,849 |
| Jun 4, 2026 | 151,100.00 | 157,200.00 | 146,600.00 | 150,100.00 | 150,100.00 | 0.07% | 376,961 |
| Jun 2, 2026 | 152,800.00 | 164,000.00 | 149,700.00 | 150,000.00 | 150,000.00 | -3.23% | 760,635 |
| Jun 1, 2026 | 163,900.00 | 164,100.00 | 152,400.00 | 155,000.00 | 155,000.00 | -7.90% | 762,095 |
| May 29, 2026 | 167,500.00 | 173,000.00 | 156,700.00 | 168,300.00 | 168,300.00 | -0.53% | 1,025,931 |
| May 28, 2026 | 161,700.00 | 177,500.00 | 159,900.00 | 169,200.00 | 169,200.00 | 13.03% | 2,021,011 |
| May 27, 2026 | 159,000.00 | 162,100.00 | 149,200.00 | 149,700.00 | 149,700.00 | -5.01% | 492,865 |
| May 26, 2026 | 165,000.00 | 165,300.00 | 157,100.00 | 157,600.00 | 157,600.00 | -0.82% | 383,528 |
| May 22, 2026 | 161,600.00 | 170,500.00 | 157,300.00 | 158,900.00 | 158,900.00 | 2.45% | 672,312 |
| May 21, 2026 | 154,500.00 | 155,100.00 | 147,900.00 | 155,100.00 | 155,100.00 | 4.44% | 596,355 |
| May 20, 2026 | 155,400.00 | 156,500.00 | 145,300.00 | 148,500.00 | 148,500.00 | -5.41% | 489,951 |
| May 19, 2026 | 164,000.00 | 165,000.00 | 153,000.00 | 157,000.00 | 157,000.00 | -2.18% | 374,551 |
| May 18, 2026 | 157,100.00 | 163,300.00 | 150,100.00 | 160,500.00 | 160,500.00 | 0.19% | 496,358 |
| May 15, 2026 | 171,500.00 | 176,600.00 | 156,000.00 | 160,200.00 | 160,200.00 | -6.70% | 633,101 |
| May 14, 2026 | 180,200.00 | 180,400.00 | 164,700.00 | 171,700.00 | 171,700.00 | 1.60% | 847,674 |
| May 13, 2026 | 171,300.00 | 173,000.00 | 165,500.00 | 169,000.00 | 169,000.00 | -3.43% | 580,098 |
| May 12, 2026 | 190,200.00 | 190,300.00 | 169,900.00 | 175,000.00 | 175,000.00 | -6.57% | 1,173,414 |
| May 11, 2026 | 196,600.00 | 197,600.00 | 181,700.00 | 187,300.00 | 187,300.00 | -4.34% | 976,865 |
| May 8, 2026 | 209,500.00 | 209,500.00 | 194,000.00 | 195,800.00 | 195,800.00 | -7.20% | 724,782 |
| May 7, 2026 | 210,500.00 | 213,500.00 | 204,500.00 | 211,000.00 | 211,000.00 | -0.71% | 413,844 |