LF Corp. (KRX:093050)
South Korea · Delayed Price · Currency is KRW 17,500
-80 (-0.46%)
At close: Sep 30, 2025
LF Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 17,450.00 | 18,220.00 | 17,420.00 | 17,700.00 | 17,700.00 | 1.43% | 65,703 |
| Oct 1, 2025 | 17,680.00 | 17,680.00 | 17,350.00 | 17,450.00 | 17,450.00 | -0.29% | 20,770 |
| 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% | 63,011 |
| 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% | 37,038 |
| 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% | 52,891 |
| Sep 11, 2025 | 18,900.00 | 18,900.00 | 18,510.00 | 18,600.00 | 18,600.00 | -1.06% | 42,963 |
| Sep 10, 2025 | 18,650.00 | 18,850.00 | 18,460.00 | 18,800.00 | 18,800.00 | 0.80% | 24,704 |
| Sep 9, 2025 | 18,280.00 | 18,770.00 | 18,220.00 | 18,650.00 | 18,650.00 | 2.19% | 49,772 |
| Sep 8, 2025 | 18,600.00 | 18,720.00 | 18,170.00 | 18,250.00 | 18,250.00 | -0.82% | 62,656 |
| Sep 5, 2025 | 18,410.00 | 18,600.00 | 18,310.00 | 18,400.00 | 18,400.00 | 0.99% | 35,829 |
| Sep 4, 2025 | 17,920.00 | 18,230.00 | 17,810.00 | 18,220.00 | 18,220.00 | 1.67% | 25,022 |
| Sep 3, 2025 | 18,350.00 | 18,350.00 | 17,740.00 | 17,920.00 | 17,920.00 | -1.97% | 62,824 |
| Sep 2, 2025 | 18,210.00 | 18,620.00 | 18,010.00 | 18,280.00 | 18,280.00 | 0.05% | 50,229 |
| Sep 1, 2025 | 18,800.00 | 19,030.00 | 18,250.00 | 18,270.00 | 18,270.00 | -3.54% | 51,260 |
| Aug 29, 2025 | 19,090.00 | 19,200.00 | 18,880.00 | 18,940.00 | 18,940.00 | -0.53% | 66,751 |
| Aug 28, 2025 | 19,000.00 | 19,220.00 | 18,750.00 | 19,040.00 | 19,040.00 | 0.11% | 78,446 |
| Aug 27, 2025 | 18,880.00 | 19,020.00 | 18,650.00 | 19,020.00 | 19,020.00 | 1.12% | 32,474 |
| Aug 26, 2025 | 18,600.00 | 18,950.00 | 18,510.00 | 18,810.00 | 18,810.00 | 1.13% | 57,803 |
| Aug 25, 2025 | 18,830.00 | 18,980.00 | 18,520.00 | 18,600.00 | 18,600.00 | -0.64% | 47,530 |
| Aug 22, 2025 | 19,000.00 | 19,120.00 | 18,720.00 | 18,720.00 | 18,720.00 | -1.47% | 76,805 |
| Aug 21, 2025 | 18,640.00 | 19,160.00 | 18,630.00 | 19,000.00 | 19,000.00 | 1.99% | 57,508 |
| Aug 20, 2025 | 18,480.00 | 18,770.00 | 18,220.00 | 18,630.00 | 18,630.00 | -0.11% | 68,559 |
| Aug 19, 2025 | 19,250.00 | 19,380.00 | 18,560.00 | 18,650.00 | 18,650.00 | -0.96% | 115,303 |
| Aug 18, 2025 | 18,310.00 | 19,180.00 | 18,310.00 | 18,830.00 | 18,830.00 | 1.02% | 79,309 |
| Aug 14, 2025 | 18,270.00 | 18,910.00 | 17,950.00 | 18,640.00 | 18,640.00 | 2.31% | 154,868 |
| Aug 13, 2025 | 18,230.00 | 18,370.00 | 17,830.00 | 18,220.00 | 18,220.00 | -0.05% | 61,168 |
| Aug 12, 2025 | 18,720.00 | 18,720.00 | 18,170.00 | 18,230.00 | 18,230.00 | -1.78% | 97,194 |
| Aug 11, 2025 | 18,770.00 | 18,890.00 | 18,260.00 | 18,560.00 | 18,560.00 | -1.12% | 105,805 |
| Aug 8, 2025 | 19,430.00 | 19,520.00 | 18,700.00 | 18,770.00 | 18,770.00 | -2.59% | 176,767 |
| Aug 7, 2025 | 19,770.00 | 19,890.00 | 19,240.00 | 19,270.00 | 19,270.00 | -2.53% | 94,598 |
| Aug 6, 2025 | 19,690.00 | 19,990.00 | 19,560.00 | 19,770.00 | 19,770.00 | 0.41% | 59,102 |
| Aug 5, 2025 | 19,680.00 | 20,200.00 | 19,400.00 | 19,690.00 | 19,690.00 | 0.05% | 68,932 |
| Aug 4, 2025 | 19,200.00 | 20,150.00 | 19,160.00 | 19,680.00 | 19,680.00 | 1.55% | 86,676 |
| Aug 1, 2025 | 19,820.00 | 19,900.00 | 19,370.00 | 19,380.00 | 19,380.00 | -2.52% | 70,394 |
| Jul 31, 2025 | 19,900.00 | 19,900.00 | 19,640.00 | 19,880.00 | 19,880.00 | 0.25% | 85,161 |
| Jul 30, 2025 | 19,710.00 | 20,200.00 | 19,580.00 | 19,830.00 | 19,830.00 | 0.61% | 89,633 |
| Jul 29, 2025 | 19,440.00 | 20,100.00 | 19,250.00 | 19,710.00 | 19,710.00 | 5.34% | 141,867 |
| Jul 28, 2025 | 19,330.00 | 19,330.00 | 18,540.00 | 18,710.00 | 18,710.00 | -2.86% | 122,580 |
| Jul 25, 2025 | 19,330.00 | 19,790.00 | 19,010.00 | 19,260.00 | 19,260.00 | -1.73% | 122,344 |
| Jul 24, 2025 | 20,000.00 | 20,250.00 | 19,480.00 | 19,600.00 | 19,600.00 | -2.97% | 80,241 |