LF Corp. (KRX:093050)
South Korea
· Delayed Price · Currency is KRW 20,550
-200 (-0.96%)
Mar 9, 2026, 3:30 PM KST
LF Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19,990.00 | 20,650.00 | 19,750.00 | 20,550.00 | 20,550.00 | -0.96% | 98,587 |
| Mar 6, 2026 | 20,450.00 | 20,750.00 | 19,830.00 | 20,750.00 | 20,750.00 | 1.47% | 52,883 |
| Mar 5, 2026 | 20,600.00 | 21,250.00 | 20,100.00 | 20,450.00 | 20,450.00 | 2.25% | 40,080 |
| Mar 4, 2026 | 21,000.00 | 21,300.00 | 19,970.00 | 20,000.00 | 20,000.00 | -8.05% | 101,487 |
| Mar 3, 2026 | 22,150.00 | 22,400.00 | 21,600.00 | 21,750.00 | 21,750.00 | -3.55% | 71,770 |
| Feb 27, 2026 | 22,400.00 | 22,850.00 | 21,850.00 | 22,550.00 | 22,550.00 | - | 53,554 |
| Feb 26, 2026 | 23,350.00 | 23,350.00 | 22,250.00 | 22,550.00 | 22,550.00 | -1.74% | 40,640 |
| Feb 25, 2026 | 23,100.00 | 23,250.00 | 22,800.00 | 22,950.00 | 22,950.00 | 0.88% | 39,776 |
| Feb 24, 2026 | 23,400.00 | 23,750.00 | 22,400.00 | 22,750.00 | 22,750.00 | -4.01% | 61,293 |
| Feb 23, 2026 | 24,100.00 | 24,350.00 | 23,350.00 | 23,700.00 | 23,700.00 | 1.72% | 119,987 |
| Feb 20, 2026 | 23,200.00 | 24,000.00 | 23,100.00 | 23,300.00 | 23,300.00 | -0.21% | 115,451 |
| Feb 19, 2026 | 23,200.00 | 23,800.00 | 22,650.00 | 23,350.00 | 23,350.00 | 2.41% | 76,047 |
| Feb 13, 2026 | 21,700.00 | 23,050.00 | 21,550.00 | 22,800.00 | 22,800.00 | 4.35% | 113,333 |
| Feb 12, 2026 | 21,700.00 | 22,050.00 | 21,450.00 | 21,850.00 | 21,850.00 | -0.46% | 69,583 |
| Feb 11, 2026 | 21,350.00 | 22,150.00 | 21,200.00 | 21,950.00 | 21,950.00 | 2.81% | 116,621 |
| Feb 10, 2026 | 20,550.00 | 21,800.00 | 20,300.00 | 21,350.00 | 21,350.00 | 4.15% | 181,347 |
| Feb 9, 2026 | 20,550.00 | 20,900.00 | 20,200.00 | 20,500.00 | 20,500.00 | 1.49% | 84,029 |
| Feb 6, 2026 | 20,000.00 | 20,400.00 | 19,680.00 | 20,200.00 | 20,200.00 | 2.12% | 183,979 |
| Feb 5, 2026 | 19,710.00 | 20,200.00 | 19,460.00 | 19,780.00 | 19,780.00 | 0.36% | 70,581 |
| Feb 4, 2026 | 19,200.00 | 19,900.00 | 19,200.00 | 19,710.00 | 19,710.00 | 1.60% | 51,016 |
| Feb 3, 2026 | 19,100.00 | 19,400.00 | 18,860.00 | 19,400.00 | 19,400.00 | 2.11% | 53,079 |
| Feb 2, 2026 | 19,050.00 | 19,360.00 | 18,860.00 | 19,000.00 | 19,000.00 | -1.30% | 58,399 |
| Jan 30, 2026 | 18,460.00 | 20,000.00 | 18,460.00 | 19,250.00 | 19,250.00 | 3.77% | 108,144 |
| Jan 29, 2026 | 18,720.00 | 18,720.00 | 18,240.00 | 18,550.00 | 18,550.00 | -1.28% | 61,345 |
| Jan 28, 2026 | 18,610.00 | 19,100.00 | 18,610.00 | 18,790.00 | 18,790.00 | 5.09% | 93,413 |
| Jan 27, 2026 | 17,780.00 | 17,880.00 | 17,530.00 | 17,880.00 | 17,880.00 | 1.07% | 27,445 |
| Jan 26, 2026 | 17,720.00 | 17,810.00 | 17,530.00 | 17,690.00 | 17,690.00 | -0.51% | 41,318 |
| Jan 23, 2026 | 17,320.00 | 17,780.00 | 17,290.00 | 17,780.00 | 17,780.00 | 2.30% | 44,640 |
| Jan 22, 2026 | 17,250.00 | 17,580.00 | 17,040.00 | 17,380.00 | 17,380.00 | 0.23% | 76,731 |
| Jan 21, 2026 | 17,440.00 | 17,500.00 | 17,090.00 | 17,340.00 | 17,340.00 | -0.57% | 52,566 |
| Jan 20, 2026 | 17,200.00 | 17,600.00 | 17,190.00 | 17,440.00 | 17,440.00 | 1.04% | 28,971 |
| Jan 19, 2026 | 17,430.00 | 17,430.00 | 17,070.00 | 17,260.00 | 17,260.00 | -0.86% | 30,718 |
| Jan 16, 2026 | 17,310.00 | 17,570.00 | 17,310.00 | 17,410.00 | 17,410.00 | 0.17% | 37,804 |
| Jan 15, 2026 | 17,410.00 | 17,590.00 | 17,310.00 | 17,380.00 | 17,380.00 | -0.57% | 35,175 |
| Jan 14, 2026 | 17,310.00 | 17,650.00 | 17,160.00 | 17,480.00 | 17,480.00 | 0.98% | 23,701 |
| Jan 13, 2026 | 17,200.00 | 17,390.00 | 17,080.00 | 17,310.00 | 17,310.00 | 0.64% | 25,530 |
| Jan 12, 2026 | 17,150.00 | 17,380.00 | 17,010.00 | 17,200.00 | 17,200.00 | 0.17% | 20,534 |
| Jan 9, 2026 | 17,300.00 | 17,700.00 | 17,110.00 | 17,170.00 | 17,170.00 | -0.87% | 50,179 |
| Jan 8, 2026 | 17,690.00 | 17,690.00 | 17,300.00 | 17,320.00 | 17,320.00 | -1.20% | 48,869 |
| Jan 7, 2026 | 17,330.00 | 17,700.00 | 17,110.00 | 17,530.00 | 17,530.00 | 1.86% | 69,202 |
| Jan 6, 2026 | 17,700.00 | 17,700.00 | 17,130.00 | 17,210.00 | 17,210.00 | -1.71% | 74,558 |
| Jan 5, 2026 | 17,760.00 | 17,940.00 | 17,350.00 | 17,510.00 | 17,510.00 | -1.13% | 112,401 |
| Jan 2, 2026 | 18,240.00 | 18,250.00 | 17,580.00 | 17,710.00 | 17,710.00 | -2.91% | 55,016 |
| Dec 30, 2025 | 18,400.00 | 18,470.00 | 18,220.00 | 18,240.00 | 18,240.00 | -0.49% | 16,122 |
| Dec 29, 2025 | 18,610.00 | 18,610.00 | 18,080.00 | 18,330.00 | 18,330.00 | -1.24% | 33,147 |
| Dec 26, 2025 | 19,000.00 | 19,000.00 | 18,430.00 | 18,560.00 | 18,560.00 | -0.64% | 81,300 |
| Dec 24, 2025 | 18,730.00 | 19,070.00 | 18,610.00 | 18,680.00 | 18,680.00 | 0.16% | 74,590 |
| Dec 23, 2025 | 18,890.00 | 18,980.00 | 18,560.00 | 18,650.00 | 18,650.00 | -1.69% | 47,836 |
| Dec 22, 2025 | 18,900.00 | 19,070.00 | 18,730.00 | 18,970.00 | 18,970.00 | 0.26% | 73,292 |
| 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 |
| Oct 10, 2025 | 17,830.00 | 18,300.00 | 17,360.00 | 18,300.00 | 18,300.00 | 3.39% | 86,126 |