L&F Co., Ltd. (KRX:066970)
South Korea · Delayed Price · Currency is KRW 148,500
-8,500 (-5.41%)
At close: May 20, 2026
L&F Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 128,000.00 | 148,000.00 | 127,200.00 | 145,300.00 | 145,300.00 | 16.24% | 2,405,071 |
| Mar 24, 2026 | 118,000.00 | 128,500.00 | 116,900.00 | 125,000.00 | 125,000.00 | 11.51% | 1,385,409 |
| Mar 23, 2026 | 108,300.00 | 118,700.00 | 107,200.00 | 112,100.00 | 112,100.00 | - | 776,550 |
| 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 |