L&F Co., Ltd. (KRX:066970)
South Korea · Delayed Price · Currency is KRW 84,800
+2,800 (3.41%)
Nov 2, 2026, 3:30 PM KST
L&F Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 80,000.00 | 85,300.00 | 79,700.00 | 84,800.00 | 84,800.00 | 3.41% | 244,007 |
| Oct 30, 2026 | 81,000.00 | 83,900.00 | 79,800.00 | 82,000.00 | 82,000.00 | -1.68% | 337,466 |
| Oct 29, 2026 | 87,900.00 | 89,700.00 | 83,000.00 | 83,400.00 | 83,400.00 | -6.29% | 331,448 |
| Oct 28, 2026 | 85,500.00 | 91,300.00 | 84,600.00 | 89,000.00 | 89,000.00 | 5.70% | 369,163 |
| Oct 27, 2026 | 84,300.00 | 86,500.00 | 82,700.00 | 84,200.00 | 84,200.00 | 1.20% | 351,663 |
| Oct 26, 2026 | 83,300.00 | 87,000.00 | 81,300.00 | 83,200.00 | 83,200.00 | -3.14% | 303,873 |
| Oct 23, 2026 | 88,100.00 | 89,300.00 | 83,900.00 | 85,900.00 | 85,900.00 | -5.81% | 408,300 |
| Oct 22, 2026 | 97,500.00 | 98,200.00 | 90,400.00 | 91,200.00 | 91,200.00 | -8.06% | 407,152 |
| Oct 21, 2026 | 99,700.00 | 100,400.00 | 95,100.00 | 99,200.00 | 99,200.00 | 0.10% | 359,502 |
| Oct 20, 2026 | 100,800.00 | 105,000.00 | 98,500.00 | 99,100.00 | 99,100.00 | -1.39% | 625,851 |
| Oct 19, 2026 | 89,100.00 | 100,900.00 | 88,400.00 | 100,500.00 | 100,500.00 | 7.26% | 631,062 |
| Oct 16, 2026 | 106,300.00 | 106,300.00 | 93,200.00 | 93,700.00 | 93,700.00 | -10.51% | 1,080,550 |
| Oct 15, 2026 | 110,600.00 | 110,600.00 | 100,700.00 | 104,700.00 | 104,700.00 | -10.05% | 667,325 |
| Oct 14, 2026 | 110,000.00 | 120,900.00 | 109,200.00 | 116,400.00 | 116,400.00 | 6.50% | 709,747 |
| Oct 13, 2026 | 103,800.00 | 110,200.00 | 98,500.00 | 109,300.00 | 109,300.00 | 2.25% | 594,563 |
| Oct 12, 2026 | 117,300.00 | 117,400.00 | 106,000.00 | 106,900.00 | 106,900.00 | -8.00% | 430,238 |
| Oct 8, 2026 | 119,900.00 | 119,900.00 | 115,000.00 | 116,200.00 | 116,200.00 | -1.19% | 416,508 |
| Oct 7, 2026 | 122,300.00 | 124,000.00 | 117,500.00 | 117,600.00 | 117,600.00 | -5.24% | 428,577 |
| Oct 6, 2026 | 117,400.00 | 125,000.00 | 115,300.00 | 124,100.00 | 124,100.00 | 8.96% | 686,894 |
| Oct 2, 2026 | 111,900.00 | 115,800.00 | 110,100.00 | 113,900.00 | 113,900.00 | 0.44% | 360,458 |
| Oct 1, 2026 | 111,500.00 | 113,700.00 | 109,700.00 | 113,400.00 | 113,400.00 | 1.16% | 259,083 |
| Sep 30, 2026 | 110,600.00 | 114,600.00 | 109,100.00 | 112,100.00 | 112,100.00 | 2.84% | 294,069 |
| Sep 29, 2026 | 112,700.00 | 112,700.00 | 107,400.00 | 109,000.00 | 109,000.00 | -4.64% | 368,651 |
| Sep 28, 2026 | 109,600.00 | 117,900.00 | 109,000.00 | 114,300.00 | 114,300.00 | 4.77% | 469,153 |
| Sep 23, 2026 | 109,500.00 | 112,700.00 | 107,300.00 | 109,100.00 | 109,100.00 | 0.65% | 352,956 |
| Sep 22, 2026 | 109,100.00 | 111,100.00 | 106,400.00 | 108,400.00 | 108,400.00 | 0.84% | 495,830 |
| Sep 21, 2026 | 110,100.00 | 110,100.00 | 104,600.00 | 107,500.00 | 107,500.00 | -3.15% | 483,775 |
| Sep 18, 2026 | 114,800.00 | 115,200.00 | 110,100.00 | 111,000.00 | 111,000.00 | -0.27% | 375,146 |
| Sep 17, 2026 | 112,300.00 | 113,800.00 | 105,150.00 | 111,300.00 | 111,300.00 | 0.27% | 535,960 |
| Sep 16, 2026 | 113,700.00 | 117,300.00 | 110,100.00 | 111,000.00 | 111,000.00 | -3.23% | 401,471 |
| 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% | 444,574 |
| Sep 11, 2026 | 118,800.00 | 124,500.00 | 117,500.00 | 120,000.00 | 120,000.00 | -2.52% | 683,597 |
| Sep 10, 2026 | 122,100.00 | 125,800.00 | 118,100.00 | 123,100.00 | 123,100.00 | -3.07% | 701,853 |
| Sep 9, 2026 | 113,700.00 | 129,500.00 | 112,600.00 | 127,000.00 | 127,000.00 | 11.70% | 1,144,154 |
| Sep 8, 2026 | 116,300.00 | 116,800.00 | 111,500.00 | 113,700.00 | 113,700.00 | -0.70% | 719,452 |
| Sep 7, 2026 | 121,800.00 | 124,600.00 | 114,400.00 | 114,500.00 | 114,500.00 | -5.61% | 794,428 |
| Sep 4, 2026 | 123,000.00 | 123,800.00 | 118,300.00 | 121,300.00 | 121,300.00 | 0.33% | 642,999 |
| Sep 3, 2026 | 129,800.00 | 130,800.00 | 119,100.00 | 120,900.00 | 120,900.00 | -3.05% | 711,732 |
| 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 |