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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 218,500.00 | 219,000.00 | 206,000.00 | 212,500.00 | 212,500.00 | -0.23% | 564,728 |
| May 4, 2026 | 208,500.00 | 225,000.00 | 207,000.00 | 213,000.00 | 213,000.00 | 9.17% | 979,132 |
| Apr 30, 2026 | 208,000.00 | 210,500.00 | 192,100.00 | 195,100.00 | 195,100.00 | -6.65% | 730,067 |
| Apr 29, 2026 | 204,500.00 | 212,500.00 | 204,500.00 | 209,000.00 | 209,000.00 | 1.95% | 361,478 |
| Apr 28, 2026 | 208,500.00 | 215,000.00 | 201,500.00 | 205,000.00 | 205,000.00 | 0.49% | 516,652 |
| Apr 27, 2026 | 199,200.00 | 209,000.00 | 195,200.00 | 204,000.00 | 204,000.00 | 2.77% | 820,199 |
| Apr 24, 2026 | 190,000.00 | 201,500.00 | 190,000.00 | 198,500.00 | 198,500.00 | 4.97% | 891,882 |
| Apr 23, 2026 | 195,300.00 | 197,300.00 | 183,500.00 | 189,100.00 | 189,100.00 | -2.88% | 745,868 |
| Apr 22, 2026 | 198,000.00 | 198,300.00 | 188,300.00 | 194,700.00 | 194,700.00 | -0.87% | 754,499 |
| Apr 21, 2026 | 189,100.00 | 197,000.00 | 180,000.00 | 196,400.00 | 196,400.00 | 6.91% | 1,447,273 |
| Apr 20, 2026 | 184,600.00 | 188,300.00 | 176,300.00 | 183,700.00 | 183,700.00 | -1.02% | 657,910 |
| Apr 17, 2026 | 172,100.00 | 185,900.00 | 171,800.00 | 185,600.00 | 185,600.00 | 9.50% | 1,701,984 |
| Apr 16, 2026 | 172,400.00 | 173,500.00 | 168,100.00 | 169,500.00 | 169,500.00 | -0.64% | 581,861 |
| Apr 15, 2026 | 174,000.00 | 174,400.00 | 168,800.00 | 170,600.00 | 170,600.00 | -1.61% | 831,731 |
| Apr 14, 2026 | 182,200.00 | 183,000.00 | 170,700.00 | 173,400.00 | 173,400.00 | -4.57% | 1,037,394 |
| Apr 13, 2026 | 186,000.00 | 187,700.00 | 175,600.00 | 181,700.00 | 181,700.00 | -2.73% | 737,980 |
| Apr 10, 2026 | 186,200.00 | 193,100.00 | 184,100.00 | 186,800.00 | 186,800.00 | 2.02% | 743,997 |
| Apr 9, 2026 | 188,800.00 | 191,300.00 | 182,800.00 | 183,100.00 | 183,100.00 | -0.54% | 851,175 |
| Apr 8, 2026 | 191,800.00 | 191,900.00 | 180,500.00 | 184,100.00 | 184,100.00 | -0.49% | 1,205,873 |
| Apr 7, 2026 | 167,000.00 | 195,300.00 | 167,000.00 | 185,000.00 | 185,000.00 | 8.44% | 2,190,773 |
| Apr 6, 2026 | 171,500.00 | 176,500.00 | 168,600.00 | 170,600.00 | 170,600.00 | 2.52% | 911,824 |
| Apr 3, 2026 | 166,100.00 | 169,200.00 | 157,700.00 | 166,400.00 | 166,400.00 | 2.97% | 1,052,347 |
| Apr 2, 2026 | 148,800.00 | 171,300.00 | 148,800.00 | 161,600.00 | 161,600.00 | 9.63% | 2,886,295 |
| Apr 1, 2026 | 152,500.00 | 154,900.00 | 140,300.00 | 147,400.00 | 147,400.00 | 2.43% | 1,046,406 |
| Mar 31, 2026 | 156,700.00 | 159,000.00 | 143,000.00 | 143,900.00 | 143,900.00 | -7.70% | 1,095,691 |
| Mar 30, 2026 | 154,000.00 | 162,600.00 | 153,800.00 | 155,900.00 | 155,900.00 | 0.39% | 1,523,586 |
| Mar 27, 2026 | 141,000.00 | 158,400.00 | 140,000.00 | 155,300.00 | 155,300.00 | 7.47% | 1,897,648 |
| Mar 26, 2026 | 144,200.00 | 148,500.00 | 140,700.00 | 144,500.00 | 144,500.00 | -0.55% | 1,039,926 |