LF Corp. (KRX:093050)
South Korea
· Delayed Price · Currency is KRW 25,350
-150 (-0.59%)
Apr 29, 2026, 10:30 AM KST
LF Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25,400.00 | 25,800.00 | 25,200.00 | 25,500.00 | 25,500.00 | -0.58% | 19,949 |
| Apr 27, 2026 | 25,900.00 | 26,250.00 | 25,500.00 | 25,650.00 | 25,650.00 | 0.20% | 20,279 |
| Apr 24, 2026 | 25,150.00 | 25,850.00 | 25,050.00 | 25,600.00 | 25,600.00 | 1.19% | 28,354 |
| Apr 23, 2026 | 25,400.00 | 25,700.00 | 25,100.00 | 25,300.00 | 25,300.00 | -0.78% | 23,409 |
| Apr 22, 2026 | 26,100.00 | 26,100.00 | 25,350.00 | 25,500.00 | 25,500.00 | -2.67% | 41,202 |
| Apr 21, 2026 | 26,150.00 | 26,400.00 | 25,850.00 | 26,200.00 | 26,200.00 | -0.19% | 19,565 |
| Apr 20, 2026 | 25,750.00 | 26,450.00 | 25,450.00 | 26,250.00 | 26,250.00 | 1.94% | 44,750 |
| Apr 17, 2026 | 25,350.00 | 25,900.00 | 25,100.00 | 25,750.00 | 25,750.00 | 1.18% | 29,087 |
| Apr 16, 2026 | 24,950.00 | 25,500.00 | 24,700.00 | 25,450.00 | 25,450.00 | 2.41% | 62,116 |
| Apr 15, 2026 | 25,250.00 | 25,350.00 | 24,600.00 | 24,850.00 | 24,850.00 | -1.58% | 48,799 |
| Apr 14, 2026 | 24,650.00 | 25,500.00 | 24,300.00 | 25,250.00 | 25,250.00 | 3.06% | 37,853 |
| Apr 13, 2026 | 24,850.00 | 25,050.00 | 24,400.00 | 24,500.00 | 24,500.00 | -1.41% | 54,951 |
| Apr 10, 2026 | 24,400.00 | 25,100.00 | 24,300.00 | 24,850.00 | 24,850.00 | 1.22% | 58,394 |
| Apr 9, 2026 | 24,900.00 | 24,900.00 | 24,050.00 | 24,550.00 | 24,550.00 | -1.21% | 39,013 |
| Apr 8, 2026 | 24,600.00 | 24,950.00 | 24,250.00 | 24,850.00 | 24,850.00 | 1.43% | 32,858 |
| Apr 7, 2026 | 24,000.00 | 24,650.00 | 23,400.00 | 24,500.00 | 24,500.00 | 1.66% | 91,157 |
| Apr 6, 2026 | 24,400.00 | 24,400.00 | 23,500.00 | 24,100.00 | 24,100.00 | -1.23% | 67,090 |
| Apr 3, 2026 | 25,550.00 | 25,750.00 | 24,300.00 | 24,400.00 | 24,400.00 | -3.75% | 36,398 |
| Apr 2, 2026 | 24,950.00 | 26,100.00 | 24,900.00 | 25,350.00 | 25,350.00 | 1.40% | 86,526 |
| Apr 1, 2026 | 24,600.00 | 25,000.00 | 24,350.00 | 25,000.00 | 25,000.00 | 3.31% | 83,189 |
| Mar 31, 2026 | 24,300.00 | 24,750.00 | 24,000.00 | 24,200.00 | 24,200.00 | -1.43% | 118,134 |
| Mar 30, 2026 | 22,500.00 | 24,600.00 | 21,600.00 | 24,550.00 | 24,550.00 | 3.81% | 126,390 |
| Mar 27, 2026 | 22,850.00 | 23,900.00 | 22,850.00 | 23,650.00 | 22,950.00 | 1.07% | 92,368 |
| Mar 26, 2026 | 22,750.00 | 23,650.00 | 22,550.00 | 23,400.00 | 22,707.40 | 2.41% | 111,458 |
| Mar 25, 2026 | 22,800.00 | 23,100.00 | 22,450.00 | 22,850.00 | 22,173.68 | 0.22% | 117,042 |
| Mar 24, 2026 | 22,350.00 | 23,000.00 | 21,900.00 | 22,800.00 | 22,125.16 | 4.11% | 109,142 |
| Mar 23, 2026 | 21,550.00 | 22,550.00 | 21,550.00 | 21,900.00 | 21,251.80 | -1.35% | 55,946 |
| Mar 20, 2026 | 21,500.00 | 22,500.00 | 21,450.00 | 22,200.00 | 21,542.92 | 2.78% | 82,670 |
| Mar 19, 2026 | 21,100.00 | 21,850.00 | 21,100.00 | 21,600.00 | 20,960.68 | 0.23% | 37,042 |
| Mar 18, 2026 | 21,800.00 | 21,800.00 | 21,300.00 | 21,550.00 | 20,912.16 | 0.94% | 54,778 |
| Mar 17, 2026 | 21,950.00 | 21,950.00 | 21,100.00 | 21,350.00 | 20,718.08 | -0.23% | 78,953 |
| Mar 16, 2026 | 21,550.00 | 21,550.00 | 21,150.00 | 21,400.00 | 20,766.60 | -1.38% | 55,792 |
| Mar 13, 2026 | 21,100.00 | 21,700.00 | 21,000.00 | 21,700.00 | 21,057.72 | 0.46% | 31,932 |
| Mar 12, 2026 | 21,600.00 | 21,750.00 | 21,100.00 | 21,600.00 | 20,960.68 | 2.37% | 64,500 |
| Mar 11, 2026 | 20,700.00 | 21,600.00 | 20,700.00 | 21,100.00 | 20,475.48 | 2.18% | 56,184 |
| Mar 10, 2026 | 21,100.00 | 21,350.00 | 20,250.00 | 20,650.00 | 20,038.79 | 0.49% | 51,124 |
| Mar 9, 2026 | 19,990.00 | 20,650.00 | 19,750.00 | 20,550.00 | 19,941.75 | -0.96% | 98,587 |
| Mar 6, 2026 | 20,450.00 | 20,750.00 | 19,830.00 | 20,750.00 | 20,135.84 | 1.47% | 52,883 |
| Mar 5, 2026 | 20,600.00 | 21,250.00 | 20,100.00 | 20,450.00 | 19,844.71 | 2.25% | 40,080 |
| Mar 4, 2026 | 21,000.00 | 21,300.00 | 19,970.00 | 20,000.00 | 19,408.03 | -8.05% | 101,487 |
| Mar 3, 2026 | 22,150.00 | 22,400.00 | 21,600.00 | 21,750.00 | 21,106.24 | -3.55% | 71,770 |
| Feb 27, 2026 | 22,400.00 | 22,850.00 | 21,850.00 | 22,550.00 | 21,882.56 | - | 53,554 |
| Feb 26, 2026 | 23,350.00 | 23,350.00 | 22,250.00 | 22,550.00 | 21,882.56 | -1.74% | 40,640 |
| Feb 25, 2026 | 23,100.00 | 23,250.00 | 22,800.00 | 22,950.00 | 22,270.72 | 0.88% | 39,776 |
| Feb 24, 2026 | 23,400.00 | 23,750.00 | 22,400.00 | 22,750.00 | 22,076.64 | -4.01% | 61,293 |
| Feb 23, 2026 | 24,100.00 | 24,350.00 | 23,350.00 | 23,700.00 | 22,998.52 | 1.72% | 119,987 |
| Feb 20, 2026 | 23,200.00 | 24,000.00 | 23,100.00 | 23,300.00 | 22,610.36 | -0.21% | 115,451 |
| Feb 19, 2026 | 23,200.00 | 23,800.00 | 22,650.00 | 23,350.00 | 22,658.88 | 2.41% | 76,047 |
| Feb 13, 2026 | 21,700.00 | 23,050.00 | 21,550.00 | 22,800.00 | 22,125.16 | 4.35% | 113,333 |
| Feb 12, 2026 | 21,700.00 | 22,050.00 | 21,450.00 | 21,850.00 | 21,203.28 | -0.46% | 69,583 |
| Feb 11, 2026 | 21,350.00 | 22,150.00 | 21,200.00 | 21,950.00 | 21,300.32 | 2.81% | 116,621 |
| Feb 10, 2026 | 20,550.00 | 21,800.00 | 20,300.00 | 21,350.00 | 20,718.08 | 4.15% | 181,347 |
| Feb 9, 2026 | 20,550.00 | 20,900.00 | 20,200.00 | 20,500.00 | 19,893.23 | 1.49% | 84,029 |
| Feb 6, 2026 | 20,000.00 | 20,400.00 | 19,680.00 | 20,200.00 | 19,602.11 | 2.12% | 183,979 |
| Feb 5, 2026 | 19,710.00 | 20,200.00 | 19,460.00 | 19,780.00 | 19,194.55 | 0.36% | 70,581 |
| Feb 4, 2026 | 19,200.00 | 19,900.00 | 19,200.00 | 19,710.00 | 19,126.62 | 1.60% | 51,016 |
| Feb 3, 2026 | 19,100.00 | 19,400.00 | 18,860.00 | 19,400.00 | 18,825.79 | 2.11% | 53,079 |
| Feb 2, 2026 | 19,050.00 | 19,360.00 | 18,860.00 | 19,000.00 | 18,437.63 | -1.30% | 58,399 |
| Jan 30, 2026 | 18,460.00 | 20,000.00 | 18,460.00 | 19,250.00 | 18,680.23 | 3.77% | 108,144 |
| Jan 29, 2026 | 18,720.00 | 18,720.00 | 18,240.00 | 18,550.00 | 18,000.95 | -1.28% | 61,345 |
| Jan 28, 2026 | 18,610.00 | 19,100.00 | 18,610.00 | 18,790.00 | 18,233.85 | 5.09% | 93,413 |
| Jan 27, 2026 | 17,780.00 | 17,880.00 | 17,530.00 | 17,880.00 | 17,350.78 | 1.07% | 27,445 |
| Jan 26, 2026 | 17,720.00 | 17,810.00 | 17,530.00 | 17,690.00 | 17,166.41 | -0.51% | 41,318 |
| Jan 23, 2026 | 17,320.00 | 17,780.00 | 17,290.00 | 17,780.00 | 17,253.74 | 2.30% | 44,640 |
| Jan 22, 2026 | 17,250.00 | 17,580.00 | 17,040.00 | 17,380.00 | 16,865.58 | 0.23% | 76,731 |
| Jan 21, 2026 | 17,440.00 | 17,500.00 | 17,090.00 | 17,340.00 | 16,826.77 | -0.57% | 52,566 |
| Jan 20, 2026 | 17,200.00 | 17,600.00 | 17,190.00 | 17,440.00 | 16,923.81 | 1.04% | 28,971 |
| Jan 19, 2026 | 17,430.00 | 17,430.00 | 17,070.00 | 17,260.00 | 16,749.13 | -0.86% | 30,718 |
| Jan 16, 2026 | 17,310.00 | 17,570.00 | 17,310.00 | 17,410.00 | 16,894.69 | 0.17% | 37,804 |
| Jan 15, 2026 | 17,410.00 | 17,590.00 | 17,310.00 | 17,380.00 | 16,865.58 | -0.57% | 35,175 |
| Jan 14, 2026 | 17,310.00 | 17,650.00 | 17,160.00 | 17,480.00 | 16,962.62 | 0.98% | 23,701 |
| Jan 13, 2026 | 17,200.00 | 17,390.00 | 17,080.00 | 17,310.00 | 16,797.65 | 0.64% | 25,530 |
| Jan 12, 2026 | 17,150.00 | 17,380.00 | 17,010.00 | 17,200.00 | 16,690.91 | 0.17% | 20,534 |
| Jan 9, 2026 | 17,300.00 | 17,700.00 | 17,110.00 | 17,170.00 | 16,661.80 | -0.87% | 50,179 |
| Jan 8, 2026 | 17,690.00 | 17,690.00 | 17,300.00 | 17,320.00 | 16,807.36 | -1.20% | 48,869 |
| Jan 7, 2026 | 17,330.00 | 17,700.00 | 17,110.00 | 17,530.00 | 17,011.14 | 1.86% | 69,202 |
| Jan 6, 2026 | 17,700.00 | 17,700.00 | 17,130.00 | 17,210.00 | 16,700.61 | -1.71% | 74,558 |
| Jan 5, 2026 | 17,760.00 | 17,940.00 | 17,350.00 | 17,510.00 | 16,991.73 | -1.13% | 112,401 |
| Jan 2, 2026 | 18,240.00 | 18,250.00 | 17,580.00 | 17,710.00 | 17,185.81 | -2.91% | 55,016 |
| Dec 30, 2025 | 18,400.00 | 18,470.00 | 18,220.00 | 18,240.00 | 17,700.13 | -0.49% | 16,125 |
| Dec 29, 2025 | 18,610.00 | 18,610.00 | 18,080.00 | 18,330.00 | 17,787.46 | -1.24% | 33,147 |
| Dec 26, 2025 | 19,000.00 | 19,000.00 | 18,430.00 | 18,560.00 | 18,010.66 | -0.64% | 81,300 |
| Dec 24, 2025 | 18,730.00 | 19,070.00 | 18,610.00 | 18,680.00 | 18,127.10 | 0.16% | 74,593 |
| Dec 23, 2025 | 18,890.00 | 18,980.00 | 18,560.00 | 18,650.00 | 18,097.99 | -1.69% | 47,836 |
| Dec 22, 2025 | 18,900.00 | 19,070.00 | 18,730.00 | 18,970.00 | 18,408.52 | 0.26% | 73,316 |
| Dec 19, 2025 | 19,430.00 | 19,430.00 | 18,850.00 | 18,920.00 | 18,360.00 | -2.82% | 46,392 |
| Dec 18, 2025 | 20,100.00 | 20,100.00 | 19,430.00 | 19,470.00 | 18,893.72 | -3.85% | 38,970 |
| Dec 17, 2025 | 18,850.00 | 20,400.00 | 18,790.00 | 20,250.00 | 19,650.63 | 7.83% | 183,944 |
| Dec 16, 2025 | 19,250.00 | 19,260.00 | 18,700.00 | 18,780.00 | 18,224.14 | -2.44% | 32,619 |
| Dec 15, 2025 | 18,840.00 | 19,340.00 | 18,680.00 | 19,250.00 | 18,680.23 | 2.18% | 42,009 |
| Dec 12, 2025 | 19,010.00 | 19,180.00 | 18,720.00 | 18,840.00 | 18,282.37 | -1.36% | 87,319 |
| Dec 11, 2025 | 18,230.00 | 19,280.00 | 18,230.00 | 19,100.00 | 18,534.67 | 3.35% | 96,776 |
| Dec 10, 2025 | 18,400.00 | 18,600.00 | 18,160.00 | 18,480.00 | 17,933.02 | 0.11% | 46,480 |
| Dec 9, 2025 | 18,500.00 | 18,530.00 | 18,160.00 | 18,460.00 | 17,913.62 | -0.16% | 26,139 |
| Dec 8, 2025 | 18,290.00 | 18,490.00 | 18,010.00 | 18,490.00 | 17,942.73 | 1.09% | 46,767 |
| Dec 5, 2025 | 18,370.00 | 18,370.00 | 18,080.00 | 18,290.00 | 17,748.65 | -0.44% | 42,879 |
| Dec 4, 2025 | 18,330.00 | 18,500.00 | 18,150.00 | 18,370.00 | 17,826.28 | 0.22% | 60,907 |
| Dec 3, 2025 | 18,000.00 | 18,440.00 | 18,000.00 | 18,330.00 | 17,787.46 | 1.83% | 49,460 |
| Dec 2, 2025 | 17,950.00 | 18,000.00 | 17,520.00 | 18,000.00 | 17,467.23 | 1.35% | 65,088 |
| Dec 1, 2025 | 17,980.00 | 17,980.00 | 17,600.00 | 17,760.00 | 17,234.33 | 0.34% | 47,515 |