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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	19,770	19,270	19,270	19,890	19,240	94,598
August 06, 2025	19,690	19,770	19,770	19,990	19,560	59,099
August 05, 2025	19,680	19,690	19,690	20,200	19,400	68,932
August 04, 2025	19,200	19,680	19,680	20,150	19,160	86,676
August 01, 2025	19,820	19,380	19,380	19,900	19,370	70,394
July 31, 2025	19,900	19,880	19,880	19,900	19,640	85,161
July 30, 2025	19,710	19,830	19,830	20,200	19,580	89,633
July 29, 2025	19,440	19,710	19,710	20,100	19,250	141,867
July 28, 2025	19,330	18,710	18,710	19,330	18,540	122,580
July 25, 2025	19,330	19,260	19,260	19,790	19,010	122,344
July 24, 2025	20,000	19,600	19,600	20,250	19,480	80,241
July 23, 2025	20,150	20,200	20,200	20,600	19,950	65,602
July 22, 2025	20,150	20,350	20,350	20,750	19,960	136,542
July 21, 2025	20,400	20,150	20,150	20,600	19,890	112,485
July 18, 2025	21,750	20,400	20,400	21,850	20,200	221,167
July 17, 2025	21,100	21,850	21,850	21,900	20,850	192,485
July 16, 2025	19,500	21,000	21,000	21,350	19,450	284,894
July 15, 2025	19,620	19,670	19,670	19,800	19,500	53,929
July 14, 2025	19,070	19,790	19,790	19,800	19,000	95,293
July 11, 2025	19,030	19,070	19,070	19,270	18,950	65,717
July 10, 2025	18,790	19,030	19,030	19,100	18,670	52,815
July 09, 2025	18,490	18,790	18,790	19,070	18,400	80,587
July 08, 2025	18,330	18,490	18,490	18,700	18,300	31,940
July 07, 2025	18,170	18,460	18,460	18,550	18,010	45,270
July 04, 2025	18,440	18,180	18,180	18,590	18,100	72,630
July 03, 2025	18,250	18,440	18,440	18,590	18,090	78,921
July 02, 2025	18,240	18,440	18,440	18,460	17,810	81,847
July 01, 2025	18,000	18,240	18,240	18,560	17,930	79,535
June 30, 2025	17,610	18,120	18,120	18,150	17,610	46,995
June 27, 2025	17,480	17,700	17,700	17,740	17,460	87,411
June 26, 2025	17,900	17,480	17,480	17,960	16,990	115,925
June 25, 2025	18,000	17,970	17,970	18,110	17,810	44,512
June 24, 2025	18,050	18,110	18,110	18,210	17,930	46,717
June 23, 2025	17,750	18,060	18,060	18,120	17,520	58,469
June 20, 2025	17,920	17,950	17,950	18,170	17,710	128,387
June 19, 2025	17,640	17,900	17,900	17,940	17,620	111,338
June 18, 2025	17,460	17,650	17,650	17,670	17,390	60,550
June 17, 2025	17,590	17,620	17,620	17,800	17,360	90,551
June 16, 2025	17,100	17,590	17,590	17,850	17,010	90,433
June 13, 2025	17,690	17,370	17,370	17,860	16,930	149,679
June 12, 2025	17,300	17,680	17,680	17,900	17,280	105,510
June 11, 2025	17,990	17,310	17,310	18,060	17,050	230,179
June 10, 2025	17,710	17,970	17,970	18,110	17,650	120,041
June 09, 2025	17,670	17,700	17,700	18,000	17,610	70,959
June 05, 2025	17,770	17,640	17,640	17,870	17,410	75,422
June 04, 2025	16,990	17,730	17,730	17,770	16,990	177,894
June 02, 2025	16,660	16,410	16,410	16,660	16,220	37,308
May 30, 2025	16,330	16,660	16,660	16,810	16,250	49,824
May 29, 2025	15,880	16,340	16,340	16,360	15,860	69,785
May 28, 2025	15,500	15,920	15,920	15,940	15,500	71,680

LF Corp. (093050.KS) KSC