L&F Co., Ltd. - 066970.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2025	79,700	79,000	79,000	81,000	78,500	291,264
February 11, 2025	81,700	80,700	80,700	82,500	80,300	184,910
February 10, 2025	80,000	81,800	81,800	83,000	78,200	211,715
February 07, 2025	83,000	81,000	81,000	84,200	81,000	203,604
February 06, 2025	83,100	83,000	83,000	83,800	80,700	219,093
February 05, 2025	80,100	83,100	83,100	84,000	80,100	232,593
February 04, 2025	82,100	79,900	79,900	84,500	79,200	320,752
February 03, 2025	85,200	79,900	79,900	86,000	79,900	295,734
January 31, 2025	86,600	88,100	88,100	88,900	84,500	180,441
January 24, 2025	87,000	86,800	86,800	88,800	86,200	192,551
January 23, 2025	89,100	86,500	86,500	90,000	86,500	326,934
January 22, 2025	88,000	90,800	90,800	93,700	86,800	433,515
January 21, 2025	91,000	88,000	88,000	94,000	86,500	526,962
January 20, 2025	86,600	93,300	93,300	93,300	86,600	769,131
January 17, 2025	86,500	85,800	85,800	88,400	85,500	228,905
January 16, 2025	91,000	87,700	87,700	91,800	86,600	397,185
January 15, 2025	88,700	87,400	87,400	92,200	86,400	399,265
January 14, 2025	81,000	89,000	89,000	92,000	80,700	756,887
January 13, 2025	81,300	80,600	80,600	83,200	80,600	164,545
January 10, 2025	87,100	82,200	82,200	87,100	82,200	313,812
January 09, 2025	87,600	88,000	88,000	88,000	84,000	287,340
January 08, 2025	84,000	87,600	87,600	88,600	83,300	283,978
January 07, 2025	86,900	85,600	85,600	88,700	85,100	184,982
January 06, 2025	82,400	85,900	85,900	87,300	81,400	303,153
January 03, 2025	76,800	81,600	81,600	84,400	76,700	404,893
January 02, 2025	81,100	77,500	77,500	81,500	77,300	286,754
December 30, 2024	81,800	81,000	81,000	84,700	81,000	159,873
December 27, 2024	84,900	82,400	82,400	86,300	82,100	208,337
December 26, 2024	89,900	85,500	85,500	90,000	85,200	197,007
December 24, 2024	91,000	88,500	88,500	92,800	88,500	170,733
December 23, 2024	91,500	90,300	90,300	92,800	89,100	154,578
December 20, 2024	95,800	90,700	90,700	98,800	90,500	208,575
December 19, 2024	94,100	94,700	94,700	96,900	93,200	166,499
December 18, 2024	97,200	97,000	97,000	98,100	95,700	116,458
December 17, 2024	99,900	95,700	95,700	101,800	95,500	213,644
December 16, 2024	105,000	99,900	99,900	105,700	99,700	179,000
December 13, 2024	106,500	103,700	103,700	106,500	102,400	221,626
December 12, 2024	105,100	109,700	109,700	109,700	97,100	578,995
December 11, 2024	99,100	103,200	103,200	106,300	98,000	328,966
December 10, 2024	95,800	98,700	98,700	99,300	95,800	207,189
December 09, 2024	94,200	94,900	94,900	98,000	92,200	248,715
December 06, 2024	95,200	96,400	96,400	99,000	94,500	264,549
December 05, 2024	99,300	95,200	95,200	100,600	94,800	223,583
December 04, 2024	94,800	97,400	97,400	98,800	94,100	243,783
December 03, 2024	99,100	97,300	97,300	100,700	97,100	209,158
December 02, 2024	99,800	98,200	98,200	102,500	97,500	153,649
November 29, 2024	105,000	98,300	98,300	105,000	97,100	292,638
November 28, 2024	101,500	104,400	104,400	106,800	100,900	207,345
November 27, 2024	107,500	100,700	100,700	110,000	100,200	217,935
November 26, 2024	111,100	107,200	107,200	113,800	106,800	231,547
November 25, 2024	107,700	112,200	112,200	113,700	107,100	316,827
November 22, 2024	104,000	104,700	104,700	107,300	103,700	221,332
November 21, 2024	103,400	103,100	103,100	106,700	102,000	211,275
November 20, 2024	100,600	104,300	104,300	106,800	98,700	268,652
November 19, 2024	100,900	100,900	100,900	102,300	97,800	269,278
November 18, 2024	97,500	102,000	102,000	103,700	95,800	294,760
November 15, 2024	103,100	97,500	97,500	103,700	93,500	723,726
November 14, 2024	115,000	109,600	109,600	116,700	107,500	391,266

L&F Co., Ltd. (066970.KQ) KOE