L&F Co., Ltd. (KRX:066970)
South Korea · Delayed Price · Currency is KRW 111,000
-300 (-0.27%)
At close: Sep 18, 2026
L&F Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 114,800.00 | 115,200.00 | 110,100.00 | 111,000.00 | 111,000.00 | -0.27% | 357,530 |
| Sep 17, 2026 | 112,300.00 | 113,800.00 | 105,150.00 | 111,300.00 | 111,300.00 | 0.27% | 491,672 |
| Sep 16, 2026 | 113,700.00 | 117,300.00 | 110,100.00 | 111,000.00 | 111,000.00 | -3.23% | 385,039 |
| Sep 15, 2026 | 115,200.00 | 116,400.00 | 112,600.00 | 114,700.00 | 114,700.00 | 0.53% | 406,644 |
| Sep 14, 2026 | 119,000.00 | 120,800.00 | 113,100.00 | 114,100.00 | 114,100.00 | -4.92% | 420,021 |
| Sep 11, 2026 | 118,800.00 | 124,500.00 | 117,500.00 | 120,000.00 | 120,000.00 | -2.52% | 683,593 |
| Sep 10, 2026 | 122,100.00 | 125,800.00 | 118,100.00 | 123,100.00 | 123,100.00 | -3.07% | 701,848 |
| Sep 9, 2026 | 113,700.00 | 129,500.00 | 112,600.00 | 127,000.00 | 127,000.00 | 11.70% | 1,144,144 |
| Sep 8, 2026 | 116,300.00 | 116,800.00 | 111,500.00 | 113,700.00 | 113,700.00 | -0.70% | 719,439 |
| Sep 7, 2026 | 121,800.00 | 124,600.00 | 114,400.00 | 114,500.00 | 114,500.00 | -5.61% | 794,413 |
| Sep 4, 2026 | 123,000.00 | 123,800.00 | 118,300.00 | 121,300.00 | 121,300.00 | 0.33% | 642,994 |
| Sep 3, 2026 | 129,800.00 | 130,800.00 | 119,100.00 | 120,900.00 | 120,900.00 | -3.05% | 711,724 |
| Sep 2, 2026 | 128,100.00 | 131,700.00 | 121,900.00 | 124,700.00 | 124,700.00 | -4.95% | 624,819 |
| Sep 1, 2026 | 142,100.00 | 147,300.00 | 131,200.00 | 131,200.00 | 131,200.00 | -10.57% | 1,076,697 |
| Aug 31, 2026 | 137,500.00 | 147,600.00 | 135,600.00 | 146,700.00 | 146,700.00 | 8.83% | 1,050,002 |
| Aug 28, 2026 | 128,600.00 | 137,500.00 | 127,100.00 | 134,800.00 | 134,800.00 | 3.85% | 471,948 |
| Aug 27, 2026 | 122,800.00 | 132,300.00 | 122,000.00 | 129,800.00 | 129,800.00 | 6.22% | 731,036 |
| Aug 26, 2026 | 119,000.00 | 123,500.00 | 115,000.00 | 122,200.00 | 122,200.00 | 1.50% | 435,907 |
| Aug 25, 2026 | 120,000.00 | 125,200.00 | 117,000.00 | 120,400.00 | 120,400.00 | -0.99% | 734,014 |
| Aug 24, 2026 | 110,300.00 | 124,600.00 | 110,200.00 | 121,600.00 | 121,600.00 | 16.36% | 1,067,482 |
| Aug 21, 2026 | 104,700.00 | 107,300.00 | 101,500.00 | 104,500.00 | 104,500.00 | -3.24% | 362,031 |
| Aug 20, 2026 | 108,000.00 | 114,600.00 | 107,500.00 | 108,000.00 | 108,000.00 | 2.86% | 352,010 |
| Aug 19, 2026 | 101,000.00 | 108,700.00 | 101,000.00 | 105,000.00 | 105,000.00 | -0.38% | 288,915 |
| Aug 18, 2026 | 108,700.00 | 113,600.00 | 103,600.00 | 105,400.00 | 105,400.00 | -3.92% | 456,451 |
| Aug 14, 2026 | 103,000.00 | 111,300.00 | 103,000.00 | 109,700.00 | 109,700.00 | 6.92% | 506,428 |
| Aug 13, 2026 | 99,600.00 | 107,200.00 | 98,100.00 | 102,600.00 | 102,600.00 | 3.22% | 491,175 |
| Aug 12, 2026 | 99,300.00 | 105,800.00 | 96,600.00 | 99,400.00 | 99,400.00 | 0.91% | 405,396 |
| Aug 11, 2026 | 100,400.00 | 104,400.00 | 98,400.00 | 98,500.00 | 98,500.00 | -2.48% | 480,152 |
| Aug 10, 2026 | 90,000.00 | 103,000.00 | 86,600.00 | 101,000.00 | 101,000.00 | 11.97% | 862,821 |
| Aug 7, 2026 | 85,500.00 | 97,600.00 | 83,000.00 | 90,200.00 | 90,200.00 | 13.03% | 1,289,672 |
| Aug 6, 2026 | 80,800.00 | 83,200.00 | 77,000.00 | 79,800.00 | 79,800.00 | - | 212,814 |
| Aug 5, 2026 | 81,700.00 | 82,100.00 | 79,000.00 | 79,800.00 | 79,800.00 | 2.97% | 208,750 |
| Aug 4, 2026 | 74,900.00 | 79,000.00 | 74,500.00 | 77,500.00 | 77,500.00 | 6.60% | 223,939 |
| Aug 3, 2026 | 71,800.00 | 74,800.00 | 69,800.00 | 72,700.00 | 72,700.00 | -0.82% | 216,501 |
| Jul 31, 2026 | 70,900.00 | 73,500.00 | 68,600.00 | 73,300.00 | 73,300.00 | 9.40% | 296,711 |
| Jul 30, 2026 | 63,400.00 | 70,400.00 | 63,400.00 | 67,000.00 | 67,000.00 | 2.13% | 367,766 |
| Jul 29, 2026 | 71,800.00 | 73,300.00 | 63,000.00 | 65,600.00 | 65,600.00 | -8.38% | 412,156 |
| Jul 28, 2026 | 75,700.00 | 77,000.00 | 70,000.00 | 71,600.00 | 71,600.00 | -12.15% | 334,099 |
| Jul 27, 2026 | 83,600.00 | 84,000.00 | 80,900.00 | 81,500.00 | 81,500.00 | -0.49% | 168,368 |
| Jul 24, 2026 | 86,200.00 | 86,400.00 | 80,800.00 | 81,900.00 | 81,900.00 | -8.08% | 223,026 |
| Jul 23, 2026 | 80,700.00 | 89,700.00 | 80,500.00 | 89,100.00 | 89,100.00 | 8.13% | 293,408 |
| Jul 22, 2026 | 85,400.00 | 87,000.00 | 82,100.00 | 82,400.00 | 82,400.00 | -0.48% | 314,344 |
| Jul 21, 2026 | 83,300.00 | 85,800.00 | 81,000.00 | 82,800.00 | 82,800.00 | -0.96% | 220,583 |
| Jul 20, 2026 | 89,900.00 | 89,900.00 | 83,300.00 | 83,600.00 | 83,600.00 | -9.13% | 323,520 |
| Jul 16, 2026 | 94,200.00 | 96,750.00 | 90,800.00 | 92,000.00 | 92,000.00 | -3.26% | 242,546 |
| Jul 15, 2026 | 93,600.00 | 96,950.00 | 92,200.00 | 95,100.00 | 95,100.00 | 4.74% | 278,556 |
| 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% | 364,154 |
| Jul 9, 2026 | 91,800.00 | 94,900.00 | 89,000.00 | 91,500.00 | 91,500.00 | -0.33% | 461,325 |