LF Corp. (KRX:093050)
South Korea · Delayed Price · Currency is KRW 19,150
-320 (-1.64%)
Last updated: Dec 19, 2025, 9:34 AM KST
LF Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 19,430.00 | 19,430.00 | 18,850.00 | 18,920.00 | 18,920.00 | -2.82% | 46,392 |
| Dec 18, 2025 | 20,100.00 | 20,100.00 | 19,430.00 | 19,470.00 | 19,470.00 | -3.85% | 38,970 |
| Dec 17, 2025 | 18,850.00 | 20,400.00 | 18,790.00 | 20,250.00 | 20,250.00 | 7.83% | 183,716 |
| Dec 16, 2025 | 19,250.00 | 19,260.00 | 18,700.00 | 18,780.00 | 18,780.00 | -2.44% | 32,618 |
| Dec 15, 2025 | 18,840.00 | 19,340.00 | 18,680.00 | 19,250.00 | 19,250.00 | 2.18% | 42,009 |
| Dec 12, 2025 | 19,010.00 | 19,180.00 | 18,720.00 | 18,840.00 | 18,840.00 | -1.36% | 87,299 |
| Dec 11, 2025 | 18,230.00 | 19,280.00 | 18,230.00 | 19,100.00 | 19,100.00 | 3.35% | 96,767 |
| Dec 10, 2025 | 18,400.00 | 18,600.00 | 18,160.00 | 18,480.00 | 18,480.00 | 0.11% | 46,480 |
| Dec 9, 2025 | 18,500.00 | 18,530.00 | 18,160.00 | 18,460.00 | 18,460.00 | -0.16% | 26,139 |
| Dec 8, 2025 | 18,290.00 | 18,490.00 | 18,010.00 | 18,490.00 | 18,490.00 | 1.09% | 46,767 |
| Dec 5, 2025 | 18,370.00 | 18,370.00 | 18,080.00 | 18,290.00 | 18,290.00 | -0.44% | 42,879 |
| Dec 4, 2025 | 18,330.00 | 18,500.00 | 18,150.00 | 18,370.00 | 18,370.00 | 0.22% | 60,907 |
| Dec 3, 2025 | 18,000.00 | 18,440.00 | 18,000.00 | 18,330.00 | 18,330.00 | 1.83% | 49,460 |
| Dec 2, 2025 | 17,950.00 | 18,000.00 | 17,520.00 | 18,000.00 | 18,000.00 | 1.35% | 65,088 |
| Dec 1, 2025 | 17,980.00 | 17,980.00 | 17,600.00 | 17,760.00 | 17,760.00 | 0.34% | 47,515 |
| Nov 28, 2025 | 17,700.00 | 17,910.00 | 17,610.00 | 17,700.00 | 17,700.00 | 0.06% | 28,329 |
| Nov 27, 2025 | 17,650.00 | 17,950.00 | 17,540.00 | 17,690.00 | 17,690.00 | - | 52,099 |
| Nov 26, 2025 | 17,260.00 | 17,700.00 | 17,070.00 | 17,690.00 | 17,690.00 | 2.55% | 32,530 |
| 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% | 50,847 |
| 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 |