LF Corp. (KRX:093050)
South Korea · Delayed Price · Currency is KRW 17,690
+440 (2.55%)
At close: Nov 26, 2025
LF Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 17,260.00 | 17,700.00 | 17,070.00 | 17,690.00 | 17,690.00 | 2.55% | 32,400 |
| Nov 25, 2025 | 17,280.00 | 17,310.00 | 17,070.00 | 17,250.00 | 17,250.00 | -0.17% | 63,568 |
| Nov 24, 2025 | 17,430.00 | 17,790.00 | 17,160.00 | 17,280.00 | 17,280.00 | -1.09% | 50,846 |
| Nov 21, 2025 | 17,500.00 | 17,790.00 | 17,200.00 | 17,470.00 | 17,470.00 | -2.02% | 61,838 |
| Nov 20, 2025 | 17,460.00 | 17,900.00 | 17,450.00 | 17,830.00 | 17,830.00 | 2.29% | 42,102 |
| Nov 19, 2025 | 17,590.00 | 17,660.00 | 17,270.00 | 17,430.00 | 17,430.00 | -0.91% | 58,303 |
| Nov 18, 2025 | 18,020.00 | 18,030.00 | 17,400.00 | 17,590.00 | 17,590.00 | -2.39% | 72,132 |
| Nov 17, 2025 | 18,410.00 | 18,470.00 | 17,990.00 | 18,020.00 | 18,020.00 | -2.07% | 37,401 |
| Nov 14, 2025 | 18,540.00 | 18,890.00 | 18,260.00 | 18,400.00 | 18,400.00 | -0.81% | 42,944 |
| Nov 13, 2025 | 18,970.00 | 19,000.00 | 18,470.00 | 18,550.00 | 18,550.00 | -1.85% | 19,218 |
| Nov 12, 2025 | 18,320.00 | 18,900.00 | 18,160.00 | 18,900.00 | 18,900.00 | 3.22% | 50,930 |
| Nov 11, 2025 | 18,270.00 | 18,450.00 | 18,030.00 | 18,310.00 | 18,310.00 | 0.22% | 30,937 |
| Nov 10, 2025 | 17,640.00 | 18,380.00 | 17,640.00 | 18,270.00 | 18,270.00 | 3.57% | 35,060 |
| Nov 7, 2025 | 17,860.00 | 17,980.00 | 17,360.00 | 17,640.00 | 17,640.00 | -1.73% | 74,895 |
| Nov 6, 2025 | 17,570.00 | 18,090.00 | 17,410.00 | 17,950.00 | 17,950.00 | 2.16% | 28,895 |
| Nov 5, 2025 | 17,820.00 | 17,820.00 | 17,300.00 | 17,570.00 | 17,570.00 | -1.40% | 37,990 |
| Nov 4, 2025 | 17,680.00 | 17,840.00 | 17,500.00 | 17,820.00 | 17,820.00 | 0.79% | 70,120 |
| Nov 3, 2025 | 18,110.00 | 18,240.00 | 17,510.00 | 17,680.00 | 17,680.00 | -3.23% | 71,137 |
| Oct 31, 2025 | 18,300.00 | 18,500.00 | 18,050.00 | 18,270.00 | 18,270.00 | -0.16% | 43,753 |
| Oct 30, 2025 | 18,370.00 | 18,400.00 | 18,070.00 | 18,300.00 | 18,300.00 | -0.38% | 56,022 |
| Oct 29, 2025 | 18,440.00 | 18,590.00 | 18,170.00 | 18,370.00 | 18,370.00 | -0.33% | 90,300 |
| Oct 28, 2025 | 18,410.00 | 18,650.00 | 18,400.00 | 18,430.00 | 18,430.00 | 0.05% | 29,227 |
| Oct 27, 2025 | 18,400.00 | 18,560.00 | 18,300.00 | 18,420.00 | 18,420.00 | 0.05% | 43,094 |
| Oct 24, 2025 | 18,210.00 | 18,450.00 | 18,110.00 | 18,410.00 | 18,410.00 | 0.71% | 65,713 |
| Oct 23, 2025 | 18,200.00 | 18,870.00 | 18,200.00 | 18,280.00 | 18,280.00 | -1.24% | 44,357 |
| Oct 22, 2025 | 18,070.00 | 18,570.00 | 18,070.00 | 18,510.00 | 18,510.00 | 2.04% | 50,522 |
| Oct 21, 2025 | 18,300.00 | 18,400.00 | 18,140.00 | 18,140.00 | 18,140.00 | -0.87% | 65,880 |
| Oct 20, 2025 | 18,190.00 | 18,340.00 | 18,050.00 | 18,300.00 | 18,300.00 | 0.55% | 37,792 |
| Oct 17, 2025 | 18,190.00 | 18,360.00 | 17,940.00 | 18,200.00 | 18,200.00 | - | 62,067 |
| Oct 16, 2025 | 18,430.00 | 18,550.00 | 18,060.00 | 18,200.00 | 18,200.00 | -1.30% | 54,917 |
| Oct 15, 2025 | 18,000.00 | 18,440.00 | 18,000.00 | 18,440.00 | 18,440.00 | 2.44% | 38,244 |
| Oct 14, 2025 | 18,080.00 | 18,310.00 | 17,860.00 | 18,000.00 | 18,000.00 | -0.44% | 48,229 |
| Oct 13, 2025 | 17,980.00 | 18,300.00 | 17,550.00 | 18,080.00 | 18,080.00 | -1.20% | 79,294 |
| Oct 10, 2025 | 17,830.00 | 18,300.00 | 17,360.00 | 18,300.00 | 18,300.00 | 3.39% | 86,126 |
| Oct 2, 2025 | 17,450.00 | 18,220.00 | 17,420.00 | 17,700.00 | 17,700.00 | 1.43% | 64,855 |
| Oct 1, 2025 | 17,680.00 | 17,680.00 | 17,350.00 | 17,450.00 | 17,450.00 | -0.29% | 20,342 |
| Sep 30, 2025 | 17,690.00 | 17,690.00 | 17,420.00 | 17,500.00 | 17,500.00 | -0.46% | 19,080 |
| Sep 29, 2025 | 17,400.00 | 17,700.00 | 17,350.00 | 17,580.00 | 17,580.00 | 1.09% | 32,395 |
| Sep 26, 2025 | 17,750.00 | 17,750.00 | 17,270.00 | 17,390.00 | 17,390.00 | -1.70% | 62,880 |
| Sep 25, 2025 | 17,790.00 | 17,790.00 | 17,500.00 | 17,690.00 | 17,690.00 | -0.56% | 18,958 |
| Sep 24, 2025 | 17,950.00 | 17,950.00 | 17,420.00 | 17,790.00 | 17,790.00 | -0.89% | 51,865 |
| Sep 23, 2025 | 17,810.00 | 18,250.00 | 17,750.00 | 17,950.00 | 17,950.00 | -0.06% | 34,190 |
| Sep 22, 2025 | 17,870.00 | 18,090.00 | 17,820.00 | 17,960.00 | 17,960.00 | 0.34% | 40,647 |
| Sep 19, 2025 | 18,590.00 | 18,590.00 | 17,900.00 | 17,900.00 | 17,900.00 | -2.45% | 36,428 |
| Sep 18, 2025 | 18,210.00 | 18,690.00 | 18,210.00 | 18,350.00 | 18,350.00 | 0.11% | 36,807 |
| Sep 17, 2025 | 18,290.00 | 18,510.00 | 18,050.00 | 18,330.00 | 18,330.00 | -0.11% | 37,502 |
| Sep 16, 2025 | 18,640.00 | 18,640.00 | 18,270.00 | 18,350.00 | 18,350.00 | -1.56% | 33,118 |
| Sep 15, 2025 | 18,550.00 | 18,690.00 | 18,330.00 | 18,640.00 | 18,640.00 | 1.30% | 43,384 |
| Sep 12, 2025 | 18,600.00 | 18,800.00 | 18,320.00 | 18,400.00 | 18,400.00 | -1.08% | 52,654 |
| Sep 11, 2025 | 18,900.00 | 18,900.00 | 18,510.00 | 18,600.00 | 18,600.00 | -1.06% | 42,963 |