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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	18,370	18,290	18,290	18,370	18,090	41,132
December 04, 2025	18,330	18,370	18,370	18,500	18,150	61,495
December 03, 2025	18,000	18,330	18,330	18,440	18,000	49,460
December 02, 2025	17,950	18,000	18,000	18,000	17,520	65,088
December 01, 2025	17,980	17,760	17,760	17,980	17,600	47,515
November 28, 2025	17,700	17,700	17,700	17,910	17,610	28,329
November 27, 2025	17,650	17,690	17,690	17,950	17,540	52,099
November 26, 2025	17,260	17,690	17,690	17,700	17,070	32,530
November 25, 2025	17,280	17,250	17,250	17,310	17,070	63,568
November 24, 2025	17,430	17,280	17,280	17,790	17,160	50,847
November 21, 2025	17,500	17,470	17,470	17,790	17,200	63,788
November 20, 2025	17,460	17,830	17,830	17,900	17,450	42,102
November 19, 2025	17,590	17,430	17,430	17,660	17,270	58,303
November 18, 2025	18,020	17,590	17,590	18,030	17,400	72,321
November 17, 2025	18,410	18,020	18,020	18,470	17,990	37,797
November 14, 2025	18,540	18,400	18,400	18,890	18,260	42,944
November 13, 2025	18,970	18,550	18,550	19,000	18,470	19,605
November 12, 2025	18,320	18,900	18,900	18,900	18,160	51,696
November 11, 2025	18,270	18,310	18,310	18,450	18,030	30,937
November 10, 2025	17,640	18,270	18,270	18,380	17,640	35,060
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

LF Corp. (093050.KS) KSC