L&F Co., Ltd. (KRX:066970)
South Korea
· Delayed Price · Currency is KRW 205,000
+1,000 (0.49%)
At close: Apr 28, 2026
L&F Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 208,500.00 | 215,000.00 | 201,500.00 | 205,000.00 | 205,000.00 | 0.49% | 516,652 |
| Apr 27, 2026 | 199,200.00 | 209,000.00 | 195,200.00 | 204,000.00 | 204,000.00 | 2.77% | 820,199 |
| Apr 24, 2026 | 190,000.00 | 201,500.00 | 190,000.00 | 198,500.00 | 198,500.00 | 4.97% | 891,882 |
| Apr 23, 2026 | 195,300.00 | 197,300.00 | 183,500.00 | 189,100.00 | 189,100.00 | -2.88% | 745,868 |
| Apr 22, 2026 | 198,000.00 | 198,300.00 | 188,300.00 | 194,700.00 | 194,700.00 | -0.87% | 754,499 |
| Apr 21, 2026 | 189,100.00 | 197,000.00 | 180,000.00 | 196,400.00 | 196,400.00 | 6.91% | 1,447,273 |
| Apr 20, 2026 | 184,600.00 | 188,300.00 | 176,300.00 | 183,700.00 | 183,700.00 | -1.02% | 657,910 |
| Apr 17, 2026 | 172,100.00 | 185,900.00 | 171,800.00 | 185,600.00 | 185,600.00 | 9.50% | 1,701,984 |
| Apr 16, 2026 | 172,400.00 | 173,500.00 | 168,100.00 | 169,500.00 | 169,500.00 | -0.64% | 581,861 |
| Apr 15, 2026 | 174,000.00 | 174,400.00 | 168,800.00 | 170,600.00 | 170,600.00 | -1.61% | 831,731 |
| Apr 14, 2026 | 182,200.00 | 183,000.00 | 170,700.00 | 173,400.00 | 173,400.00 | -4.57% | 1,037,394 |
| Apr 13, 2026 | 186,000.00 | 187,700.00 | 175,600.00 | 181,700.00 | 181,700.00 | -2.73% | 737,980 |
| Apr 10, 2026 | 186,200.00 | 193,100.00 | 184,100.00 | 186,800.00 | 186,800.00 | 2.02% | 743,997 |
| Apr 9, 2026 | 188,800.00 | 191,300.00 | 182,800.00 | 183,100.00 | 183,100.00 | -0.54% | 851,175 |
| Apr 8, 2026 | 191,800.00 | 191,900.00 | 180,500.00 | 184,100.00 | 184,100.00 | -0.49% | 1,205,873 |
| Apr 7, 2026 | 167,000.00 | 195,300.00 | 167,000.00 | 185,000.00 | 185,000.00 | 8.44% | 2,190,773 |
| Apr 6, 2026 | 171,500.00 | 176,500.00 | 168,600.00 | 170,600.00 | 170,600.00 | 2.52% | 911,824 |
| Apr 3, 2026 | 166,100.00 | 169,200.00 | 157,700.00 | 166,400.00 | 166,400.00 | 2.97% | 1,052,347 |
| Apr 2, 2026 | 148,800.00 | 171,300.00 | 148,800.00 | 161,600.00 | 161,600.00 | 9.63% | 2,886,295 |
| Apr 1, 2026 | 152,500.00 | 154,900.00 | 140,300.00 | 147,400.00 | 147,400.00 | 2.43% | 1,046,406 |
| Mar 31, 2026 | 156,700.00 | 159,000.00 | 143,000.00 | 143,900.00 | 143,900.00 | -7.70% | 1,095,691 |
| Mar 30, 2026 | 154,000.00 | 162,600.00 | 153,800.00 | 155,900.00 | 155,900.00 | 0.39% | 1,523,586 |
| Mar 27, 2026 | 141,000.00 | 158,400.00 | 140,000.00 | 155,300.00 | 155,300.00 | 7.47% | 1,897,648 |
| Mar 26, 2026 | 144,200.00 | 148,500.00 | 140,700.00 | 144,500.00 | 144,500.00 | -0.55% | 1,039,926 |
| Mar 25, 2026 | 128,000.00 | 148,000.00 | 127,200.00 | 145,300.00 | 145,300.00 | 16.24% | 2,405,071 |
| Mar 24, 2026 | 118,000.00 | 128,500.00 | 116,900.00 | 125,000.00 | 125,000.00 | 11.51% | 1,385,409 |
| Mar 23, 2026 | 108,300.00 | 118,700.00 | 107,200.00 | 112,100.00 | 112,100.00 | - | 776,550 |
| Mar 20, 2026 | 108,900.00 | 112,700.00 | 107,200.00 | 112,100.00 | 112,100.00 | 3.51% | 384,986 |
| Mar 19, 2026 | 106,700.00 | 110,300.00 | 106,000.00 | 108,300.00 | 108,300.00 | -2.70% | 308,417 |
| Mar 18, 2026 | 112,100.00 | 112,100.00 | 105,600.00 | 111,300.00 | 111,300.00 | 1.09% | 440,078 |
| Mar 17, 2026 | 107,400.00 | 113,000.00 | 107,200.00 | 110,100.00 | 110,100.00 | 4.76% | 317,545 |
| Mar 16, 2026 | 106,900.00 | 108,900.00 | 103,400.00 | 105,100.00 | 105,100.00 | -1.59% | 190,842 |
| Mar 13, 2026 | 108,100.00 | 109,700.00 | 105,200.00 | 106,800.00 | 106,800.00 | -4.47% | 451,440 |
| Mar 12, 2026 | 113,700.00 | 117,100.00 | 111,800.00 | 111,800.00 | 111,800.00 | -2.02% | 606,189 |
| Mar 11, 2026 | 115,000.00 | 117,900.00 | 111,900.00 | 114,100.00 | 114,100.00 | 0.88% | 305,064 |
| Mar 10, 2026 | 119,200.00 | 119,200.00 | 111,100.00 | 113,100.00 | 113,100.00 | 0.09% | 292,699 |
| Mar 9, 2026 | 110,800.00 | 120,500.00 | 109,600.00 | 113,000.00 | 113,000.00 | -4.72% | 412,446 |
| Mar 6, 2026 | 118,800.00 | 118,900.00 | 111,300.00 | 118,600.00 | 118,600.00 | 10.84% | 578,914 |
| Mar 5, 2026 | 101,200.00 | 110,500.00 | 101,100.00 | 107,000.00 | 107,000.00 | 14.81% | 428,266 |
| Mar 4, 2026 | 106,000.00 | 109,700.00 | 92,500.00 | 93,200.00 | 93,200.00 | -17.08% | 629,412 |
| Mar 3, 2026 | 120,300.00 | 125,300.00 | 112,000.00 | 112,400.00 | 112,400.00 | -10.58% | 535,662 |
| Feb 27, 2026 | 122,100.00 | 127,500.00 | 121,300.00 | 125,700.00 | 125,700.00 | 0.64% | 439,832 |
| Feb 26, 2026 | 126,800.00 | 129,000.00 | 123,800.00 | 124,900.00 | 124,900.00 | - | 450,953 |
| Feb 25, 2026 | 124,500.00 | 126,000.00 | 122,200.00 | 124,900.00 | 124,900.00 | 0.32% | 401,172 |
| Feb 24, 2026 | 116,700.00 | 127,500.00 | 116,000.00 | 124,500.00 | 124,500.00 | 9.11% | 1,201,243 |
| Feb 23, 2026 | 116,700.00 | 119,100.00 | 113,000.00 | 114,100.00 | 114,100.00 | -0.52% | 248,481 |
| Feb 20, 2026 | 117,600.00 | 118,700.00 | 114,400.00 | 114,700.00 | 114,700.00 | -2.96% | 333,456 |
| Feb 19, 2026 | 114,100.00 | 118,500.00 | 113,100.00 | 118,200.00 | 118,200.00 | 4.51% | 403,673 |
| Feb 13, 2026 | 115,600.00 | 116,100.00 | 113,100.00 | 113,100.00 | 113,100.00 | -4.72% | 309,714 |
| Feb 12, 2026 | 118,100.00 | 120,000.00 | 115,500.00 | 118,700.00 | 118,700.00 | 1.71% | 390,148 |
| Feb 11, 2026 | 119,200.00 | 119,700.00 | 116,100.00 | 116,700.00 | 116,700.00 | -1.10% | 184,750 |
| Feb 10, 2026 | 121,200.00 | 121,900.00 | 117,050.00 | 118,000.00 | 118,000.00 | -2.32% | 282,391 |
| Feb 9, 2026 | 118,500.00 | 122,800.00 | 117,000.00 | 120,800.00 | 120,800.00 | 6.15% | 422,712 |
| Feb 6, 2026 | 113,800.00 | 115,800.00 | 109,200.00 | 113,800.00 | 113,800.00 | -3.23% | 460,682 |
| Feb 5, 2026 | 120,000.00 | 126,000.00 | 116,600.00 | 117,600.00 | 117,600.00 | -2.57% | 567,003 |
| Feb 4, 2026 | 119,400.00 | 123,200.00 | 118,500.00 | 120,700.00 | 120,700.00 | 1.86% | 365,169 |
| Feb 3, 2026 | 127,400.00 | 127,500.00 | 110,200.00 | 118,500.00 | 118,500.00 | -3.89% | 1,347,096 |
| Feb 2, 2026 | 122,800.00 | 134,200.00 | 121,500.00 | 123,300.00 | 123,300.00 | -2.38% | 694,667 |
| Jan 30, 2026 | 130,700.00 | 134,400.00 | 125,300.00 | 126,300.00 | 126,300.00 | -3.37% | 571,284 |
| Jan 29, 2026 | 139,200.00 | 139,700.00 | 126,000.00 | 130,700.00 | 130,700.00 | -4.39% | 1,013,381 |
| Jan 28, 2026 | 129,700.00 | 140,900.00 | 127,100.00 | 136,700.00 | 136,700.00 | 7.47% | 1,574,509 |
| Jan 27, 2026 | 123,400.00 | 128,800.00 | 122,600.00 | 127,200.00 | 127,200.00 | 1.11% | 762,156 |
| Jan 26, 2026 | 122,100.00 | 126,800.00 | 120,800.00 | 125,800.00 | 125,800.00 | 4.66% | 750,151 |
| Jan 23, 2026 | 128,400.00 | 128,400.00 | 118,400.00 | 120,200.00 | 120,200.00 | -4.53% | 868,909 |
| Jan 22, 2026 | 112,800.00 | 127,000.00 | 112,100.00 | 125,900.00 | 125,900.00 | 12.81% | 1,378,653 |
| Jan 21, 2026 | 110,600.00 | 113,100.00 | 108,000.00 | 111,600.00 | 111,600.00 | -2.62% | 313,550 |
| Jan 20, 2026 | 114,900.00 | 120,100.00 | 112,500.00 | 114,600.00 | 114,600.00 | -0.35% | 567,339 |
| Jan 19, 2026 | 106,500.00 | 115,600.00 | 106,100.00 | 115,000.00 | 115,000.00 | 5.80% | 576,307 |
| Jan 16, 2026 | 114,700.00 | 115,500.00 | 107,500.00 | 108,700.00 | 108,700.00 | -5.97% | 561,095 |
| Jan 15, 2026 | 114,000.00 | 116,500.00 | 110,700.00 | 115,600.00 | 115,600.00 | 2.03% | 352,492 |
| Jan 14, 2026 | 116,300.00 | 119,200.00 | 112,900.00 | 113,300.00 | 113,300.00 | -3.41% | 420,908 |
| Jan 13, 2026 | 114,800.00 | 118,400.00 | 112,700.00 | 117,300.00 | 117,300.00 | 3.99% | 537,210 |
| Jan 12, 2026 | 104,600.00 | 113,900.00 | 103,000.00 | 112,800.00 | 112,800.00 | 4.74% | 688,519 |
| Jan 9, 2026 | 104,500.00 | 107,800.00 | 102,200.00 | 107,700.00 | 107,700.00 | 3.36% | 583,953 |
| Jan 8, 2026 | 102,400.00 | 105,900.00 | 101,400.00 | 104,200.00 | 104,200.00 | 3.89% | 461,008 |
| Jan 7, 2026 | 101,700.00 | 105,000.00 | 98,700.00 | 100,300.00 | 100,300.00 | -2.24% | 379,077 |
| Jan 6, 2026 | 99,700.00 | 105,600.00 | 97,700.00 | 102,600.00 | 102,600.00 | 6.54% | 835,673 |
| Jan 5, 2026 | 93,300.00 | 98,200.00 | 92,500.00 | 96,300.00 | 96,300.00 | 2.12% | 685,085 |
| Jan 2, 2026 | 94,600.00 | 97,900.00 | 93,700.00 | 94,300.00 | 94,300.00 | -0.95% | 777,900 |
| Dec 30, 2025 | 95,400.00 | 100,000.00 | 92,700.00 | 95,200.00 | 95,200.00 | -9.85% | 1,289,522 |
| Dec 29, 2025 | 99,200.00 | 107,200.00 | 99,100.00 | 105,600.00 | 105,600.00 | 2.03% | 297,537 |
| Dec 26, 2025 | 105,700.00 | 106,500.00 | 102,100.00 | 103,500.00 | 103,500.00 | -1.62% | 227,969 |
| Dec 24, 2025 | 107,000.00 | 108,000.00 | 104,700.00 | 105,200.00 | 105,200.00 | -1.31% | 195,319 |
| Dec 23, 2025 | 107,100.00 | 107,400.00 | 104,800.00 | 106,600.00 | 106,600.00 | -0.47% | 254,402 |
| Dec 22, 2025 | 108,100.00 | 108,600.00 | 105,100.00 | 107,100.00 | 107,100.00 | 0.09% | 282,171 |
| Dec 19, 2025 | 109,600.00 | 109,600.00 | 101,600.00 | 107,000.00 | 107,000.00 | -1.38% | 692,541 |
| Dec 18, 2025 | 112,100.00 | 113,000.00 | 108,100.00 | 108,500.00 | 108,500.00 | -8.52% | 492,817 |
| Dec 17, 2025 | 119,300.00 | 121,500.00 | 116,300.00 | 118,600.00 | 118,600.00 | 0.34% | 405,818 |
| Dec 16, 2025 | 126,600.00 | 126,600.00 | 116,400.00 | 118,200.00 | 118,200.00 | -7.22% | 614,610 |
| Dec 15, 2025 | 125,200.00 | 128,500.00 | 123,500.00 | 127,400.00 | 127,400.00 | -0.78% | 247,212 |
| Dec 12, 2025 | 128,500.00 | 131,500.00 | 126,000.00 | 128,400.00 | 128,400.00 | 1.10% | 389,893 |
| Dec 11, 2025 | 130,100.00 | 130,300.00 | 125,200.00 | 127,000.00 | 127,000.00 | -0.08% | 510,890 |
| Dec 10, 2025 | 136,800.00 | 138,000.00 | 126,400.00 | 127,100.00 | 127,100.00 | -3.93% | 849,056 |
| Dec 9, 2025 | 129,000.00 | 133,900.00 | 127,700.00 | 132,300.00 | 132,300.00 | 0.23% | 670,913 |
| Dec 8, 2025 | 125,000.00 | 132,700.00 | 124,100.00 | 132,000.00 | 132,000.00 | 6.97% | 1,237,165 |
| Dec 5, 2025 | 122,700.00 | 126,100.00 | 122,100.00 | 123,400.00 | 123,400.00 | - | 335,666 |
| Dec 4, 2025 | 128,900.00 | 129,800.00 | 122,300.00 | 123,400.00 | 123,400.00 | -2.76% | 408,655 |
| Dec 3, 2025 | 126,400.00 | 127,000.00 | 123,300.00 | 126,900.00 | 126,900.00 | -1.70% | 1,404,591 |
| Dec 2, 2025 | 129,100.00 | 133,400.00 | 126,800.00 | 129,100.00 | 129,100.00 | 0.78% | 352,487 |
| Dec 1, 2025 | 127,500.00 | 129,900.00 | 124,300.00 | 128,100.00 | 128,100.00 | 2.32% | 359,461 |