LF Corp. (KRX:093050)
South Korea · Delayed Price · Currency is KRW 22,900
-400 (-1.72%)
Last updated: Aug 31, 2026, 1:46 PM KST
LF Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 22,850.00 | 23,500.00 | 22,550.00 | 23,300.00 | 23,300.00 | 1.75% | 16,583 |
| Aug 27, 2026 | 23,650.00 | 23,900.00 | 22,800.00 | 22,900.00 | 22,900.00 | -3.98% | 36,154 |
| Aug 26, 2026 | 23,300.00 | 23,850.00 | 23,100.00 | 23,850.00 | 23,850.00 | 1.71% | 33,076 |
| Aug 25, 2026 | 23,400.00 | 23,550.00 | 22,900.00 | 23,450.00 | 23,450.00 | -0.21% | 26,391 |
| Aug 24, 2026 | 22,500.00 | 23,550.00 | 22,450.00 | 23,500.00 | 23,500.00 | 4.44% | 37,036 |
| Aug 21, 2026 | 22,550.00 | 22,600.00 | 22,050.00 | 22,500.00 | 22,500.00 | - | 33,679 |
| Aug 20, 2026 | 22,300.00 | 22,500.00 | 21,850.00 | 22,500.00 | 22,500.00 | 1.12% | 33,356 |
| Aug 19, 2026 | 22,000.00 | 22,650.00 | 21,200.00 | 22,250.00 | 22,250.00 | -0.22% | 30,549 |
| Aug 18, 2026 | 22,700.00 | 23,400.00 | 21,850.00 | 22,300.00 | 22,300.00 | -2.62% | 31,997 |
| Aug 14, 2026 | 22,800.00 | 23,000.00 | 22,350.00 | 22,900.00 | 22,900.00 | 0.66% | 19,085 |
| Aug 13, 2026 | 22,400.00 | 23,100.00 | 22,350.00 | 22,750.00 | 22,750.00 | 0.66% | 35,432 |
| Aug 12, 2026 | 22,750.00 | 22,950.00 | 22,300.00 | 22,600.00 | 22,600.00 | -0.66% | 23,025 |
| Aug 11, 2026 | 22,800.00 | 23,300.00 | 22,400.00 | 22,750.00 | 22,750.00 | -0.22% | 17,123 |
| Aug 10, 2026 | 22,650.00 | 22,900.00 | 22,150.00 | 22,800.00 | 22,800.00 | 0.66% | 24,142 |
| Aug 7, 2026 | 22,400.00 | 22,700.00 | 22,100.00 | 22,650.00 | 22,650.00 | - | 20,022 |
| Aug 6, 2026 | 22,250.00 | 22,750.00 | 22,000.00 | 22,650.00 | 22,650.00 | 4.14% | 17,432 |
| Aug 5, 2026 | 21,650.00 | 22,200.00 | 21,500.00 | 21,750.00 | 21,750.00 | -0.46% | 33,669 |
| Aug 4, 2026 | 21,950.00 | 22,450.00 | 21,200.00 | 21,850.00 | 21,850.00 | -0.68% | 35,245 |
| Aug 3, 2026 | 22,400.00 | 22,500.00 | 21,850.00 | 22,000.00 | 22,000.00 | -1.79% | 20,955 |
| Jul 31, 2026 | 22,450.00 | 22,450.00 | 21,650.00 | 22,400.00 | 22,400.00 | 1.82% | 34,464 |
| Jul 30, 2026 | 21,600.00 | 22,800.00 | 21,200.00 | 22,000.00 | 22,000.00 | 1.62% | 31,853 |
| Jul 29, 2026 | 22,500.00 | 22,500.00 | 20,500.00 | 21,650.00 | 21,650.00 | -2.26% | 15,840 |
| Jul 28, 2026 | 22,400.00 | 22,950.00 | 21,350.00 | 22,150.00 | 22,150.00 | -1.99% | 15,450 |
| Jul 27, 2026 | 22,550.00 | 23,100.00 | 22,250.00 | 22,600.00 | 22,600.00 | 0.89% | 12,488 |
| Jul 24, 2026 | 22,250.00 | 23,000.00 | 22,050.00 | 22,400.00 | 22,400.00 | - | 17,864 |
| Jul 23, 2026 | 22,000.00 | 22,800.00 | 21,650.00 | 22,400.00 | 22,400.00 | 2.75% | 17,489 |
| Jul 22, 2026 | 22,600.00 | 22,850.00 | 21,650.00 | 21,800.00 | 21,800.00 | -3.33% | 16,962 |
| Jul 21, 2026 | 22,100.00 | 22,950.00 | 21,550.00 | 22,550.00 | 22,550.00 | 1.58% | 33,145 |
| Jul 20, 2026 | 22,250.00 | 22,650.00 | 21,700.00 | 22,200.00 | 22,200.00 | - | 20,701 |
| Jul 16, 2026 | 22,000.00 | 22,700.00 | 21,550.00 | 22,200.00 | 22,200.00 | 0.45% | 18,512 |
| Jul 15, 2026 | 22,100.00 | 22,400.00 | 21,850.00 | 22,100.00 | 22,100.00 | - | 9,531 |
| Jul 14, 2026 | 22,450.00 | 22,450.00 | 21,350.00 | 22,100.00 | 22,100.00 | 0.45% | 10,336 |
| Jul 13, 2026 | 23,450.00 | 23,450.00 | 22,000.00 | 22,000.00 | 22,000.00 | -4.35% | 15,413 |
| Jul 10, 2026 | 22,500.00 | 23,450.00 | 22,450.00 | 23,000.00 | 23,000.00 | 2.45% | 12,141 |
| Jul 9, 2026 | 23,150.00 | 23,700.00 | 21,900.00 | 22,450.00 | 22,450.00 | -3.02% | 13,740 |
| Jul 8, 2026 | 23,850.00 | 24,000.00 | 22,850.00 | 23,150.00 | 23,150.00 | -2.94% | 27,703 |
| Jul 7, 2026 | 23,900.00 | 24,200.00 | 23,400.00 | 23,850.00 | 23,850.00 | - | 17,869 |
| Jul 6, 2026 | 23,850.00 | 24,250.00 | 23,450.00 | 23,850.00 | 23,850.00 | 1.71% | 16,712 |
| Jul 3, 2026 | 23,450.00 | 23,850.00 | 22,750.00 | 23,450.00 | 23,450.00 | -0.21% | 26,432 |
| Jul 2, 2026 | 22,300.00 | 24,250.00 | 21,950.00 | 23,500.00 | 23,500.00 | 4.44% | 80,015 |
| Jul 1, 2026 | 22,600.00 | 22,800.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1.35% | 40,648 |
| Jun 30, 2026 | 22,000.00 | 22,800.00 | 21,900.00 | 22,200.00 | 22,200.00 | 0.23% | 23,544 |
| Jun 29, 2026 | 21,100.00 | 22,350.00 | 20,800.00 | 22,150.00 | 22,150.00 | 7.00% | 17,835 |
| Jun 26, 2026 | 21,350.00 | 21,350.00 | 20,000.00 | 20,700.00 | 20,700.00 | -1.43% | 49,093 |
| Jun 25, 2026 | 21,100.00 | 22,600.00 | 20,950.00 | 21,000.00 | 21,000.00 | -0.94% | 46,141 |
| Jun 24, 2026 | 20,900.00 | 21,600.00 | 20,350.00 | 21,200.00 | 21,200.00 | 1.44% | 52,581 |
| Jun 23, 2026 | 21,100.00 | 21,850.00 | 20,250.00 | 20,900.00 | 20,900.00 | -1.18% | 64,918 |
| Jun 22, 2026 | 22,400.00 | 22,400.00 | 21,100.00 | 21,150.00 | 21,150.00 | -3.86% | 37,831 |
| Jun 19, 2026 | 22,850.00 | 22,850.00 | 21,600.00 | 22,000.00 | 22,000.00 | -2.22% | 105,083 |
| Jun 18, 2026 | 23,500.00 | 24,100.00 | 22,500.00 | 22,500.00 | 22,500.00 | -5.46% | 56,091 |