LF Corp. - 093050.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17,860	17,640	17,640	17,980	17,360	73,308
November 06, 2025	17,570	17,950	17,950	18,090	17,410	28,895
November 05, 2025	17,820	17,570	17,570	17,820	17,300	37,990
November 04, 2025	17,680	17,820	17,820	17,840	17,500	70,120
November 03, 2025	18,110	17,680	17,680	18,240	17,510	71,137
October 31, 2025	18,300	18,270	18,270	18,500	18,050	43,753
October 30, 2025	18,370	18,300	18,300	18,400	18,070	56,022
October 29, 2025	18,440	18,370	18,370	18,590	18,170	90,300
October 28, 2025	18,410	18,430	18,430	18,650	18,400	30,064
October 27, 2025	18,400	18,420	18,420	18,560	18,300	43,094
October 24, 2025	18,210	18,410	18,410	18,450	18,110	65,713
October 23, 2025	18,200	18,280	18,280	18,870	18,200	44,356
October 22, 2025	18,070	18,510	18,510	18,570	18,070	50,522
October 21, 2025	18,300	18,140	18,140	18,400	18,140	65,880
October 20, 2025	18,190	18,300	18,300	18,340	18,050	38,245
October 17, 2025	18,190	18,200	18,200	18,360	17,940	62,622
October 16, 2025	18,430	18,200	18,200	18,550	18,060	54,926
October 15, 2025	18,000	18,440	18,440	18,440	18,000	38,244
October 14, 2025	18,080	18,000	18,000	18,310	17,860	48,229
October 13, 2025	17,980	18,080	18,080	18,300	17,550	79,294
October 10, 2025	17,830	18,300	18,300	18,300	17,360	95,139
October 02, 2025	17,450	17,700	17,700	18,220	17,420	65,703
October 01, 2025	17,680	17,450	17,450	17,680	17,350	20,770
September 30, 2025	17,690	17,500	17,500	17,690	17,420	19,080
September 29, 2025	17,400	17,580	17,580	17,700	17,350	32,320
September 26, 2025	17,750	17,390	17,390	17,750	17,270	63,011
September 25, 2025	17,790	17,690	17,690	17,790	17,500	18,958
September 24, 2025	17,950	17,790	17,790	17,950	17,420	51,865
September 23, 2025	17,810	17,950	17,950	18,250	17,750	34,190
September 22, 2025	17,870	17,960	17,960	18,090	17,820	40,647
September 19, 2025	18,590	17,900	17,900	18,590	17,900	36,428
September 18, 2025	18,210	18,350	18,350	18,690	18,210	37,038
September 17, 2025	18,290	18,330	18,330	18,510	18,050	37,502
September 16, 2025	18,640	18,350	18,350	18,640	18,270	33,118
September 15, 2025	18,550	18,640	18,640	18,690	18,330	43,384
September 12, 2025	18,600	18,400	18,400	18,800	18,320	52,891
September 11, 2025	18,900	18,600	18,600	18,900	18,510	42,963
September 10, 2025	18,650	18,800	18,800	18,850	18,460	24,704
September 09, 2025	18,280	18,650	18,650	18,770	18,220	49,772
September 08, 2025	18,600	18,250	18,250	18,720	18,170	62,656
September 05, 2025	18,410	18,400	18,400	18,600	18,310	35,829
September 04, 2025	17,920	18,220	18,220	18,230	17,810	25,019
September 03, 2025	18,350	17,920	17,920	18,350	17,740	62,824
September 02, 2025	18,210	18,280	18,280	18,620	18,010	50,229
September 01, 2025	18,800	18,270	18,270	19,030	18,250	51,260
August 29, 2025	19,090	18,940	18,940	19,200	18,880	66,751
August 28, 2025	19,000	19,040	19,040	19,220	18,750	78,446
August 27, 2025	18,880	19,020	19,020	19,020	18,650	32,474
August 26, 2025	18,600	18,810	18,810	18,950	18,510	57,803
August 25, 2025	18,830	18,600	18,600	18,980	18,520	47,530
August 22, 2025	19,000	18,720	18,720	19,120	18,720	76,805
August 21, 2025	18,640	19,000	19,000	19,160	18,630	57,508
August 20, 2025	18,480	18,630	18,630	18,770	18,220	68,559
August 19, 2025	19,250	18,650	18,650	19,380	18,560	115,303
August 18, 2025	18,310	18,830	18,830	19,180	18,310	79,309
August 14, 2025	18,270	18,640	18,640	18,910	17,950	154,868
August 13, 2025	18,230	18,220	18,220	18,370	17,830	61,168
August 12, 2025	18,720	18,230	18,230	18,720	18,170	97,194
August 11, 2025	18,770	18,560	18,560	18,890	18,260	105,805
August 08, 2025	19,430	18,770	18,770	19,520	18,700	176,767

LF Corp. (093050.KS) KSC