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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23,200	23,300	23,300	24,000	23,100	115,449
February 19, 2026	23,200	23,350	23,350	23,800	22,650	76,504
February 13, 2026	21,700	22,800	22,800	23,050	21,550	113,333
February 12, 2026	21,700	21,850	21,850	22,050	21,450	70,043
February 11, 2026	21,350	21,950	21,950	22,150	21,200	116,621
February 10, 2026	20,550	21,350	21,350	21,800	20,300	181,347
February 09, 2026	20,550	20,500	20,500	20,900	20,200	84,029
February 06, 2026	20,000	20,200	20,200	20,400	19,680	183,979
February 05, 2026	19,710	19,780	19,780	20,200	19,460	70,581
February 04, 2026	19,200	19,710	19,710	19,900	19,200	52,009
February 03, 2026	19,100	19,400	19,400	19,400	18,860	53,079
February 02, 2026	19,050	19,000	19,000	19,360	18,860	58,399
January 30, 2026	18,460	19,250	19,250	20,000	18,460	109,561
January 29, 2026	18,720	18,550	18,550	18,720	18,240	61,686
January 28, 2026	18,610	18,790	18,790	19,100	18,610	94,918
January 27, 2026	17,780	17,880	17,880	17,880	17,530	27,445
January 26, 2026	17,720	17,690	17,690	17,810	17,530	41,318
January 23, 2026	17,320	17,780	17,780	17,780	17,290	44,640
January 22, 2026	17,250	17,380	17,380	17,580	17,040	77,100
January 21, 2026	17,440	17,340	17,340	17,500	17,090	52,566
January 20, 2026	17,200	17,440	17,440	17,600	17,190	29,499
January 19, 2026	17,430	17,260	17,260	17,430	17,070	30,718
January 16, 2026	17,310	17,410	17,410	17,570	17,310	38,415
January 15, 2026	17,410	17,380	17,380	17,590	17,310	35,175
January 14, 2026	17,310	17,480	17,480	17,650	17,160	23,634
January 13, 2026	17,200	17,310	17,310	17,390	17,080	25,530
January 12, 2026	17,150	17,200	17,200	17,380	17,010	20,534
January 09, 2026	17,300	17,170	17,170	17,700	17,110	50,865
January 08, 2026	17,690	17,320	17,320	17,690	17,300	49,494
January 07, 2026	17,330	17,530	17,530	17,700	17,110	69,202
January 06, 2026	17,700	17,210	17,210	17,700	17,130	74,558
January 05, 2026	17,760	17,510	17,510	17,940	17,350	112,401
January 02, 2026	18,240	17,710	17,710	18,250	17,580	55,016
December 30, 2025	18,400	18,240	18,240	18,470	18,220	17,217
December 29, 2025	18,610	18,330	18,330	18,610	18,080	33,147
December 26, 2025	19,000	18,560	18,560	19,000	18,430	81,655
December 24, 2025	18,730	18,680	18,680	19,070	18,610	74,590
December 23, 2025	18,890	18,650	18,650	18,980	18,560	47,836
December 22, 2025	18,900	18,970	18,970	19,070	18,730	73,316
December 19, 2025	19,430	18,920	18,920	19,430	18,850	46,392
December 18, 2025	20,100	19,470	19,470	20,100	19,430	40,329
December 17, 2025	18,850	20,250	20,250	20,400	18,790	183,944
December 16, 2025	19,250	18,780	18,780	19,260	18,700	34,201
December 15, 2025	18,840	19,270	19,270	19,340	18,680	39,315
December 12, 2025	19,010	18,840	18,840	19,180	18,720	87,319
December 11, 2025	18,230	19,100	19,100	19,280	18,230	100,121
December 10, 2025	18,400	18,480	18,480	18,600	18,160	46,479
December 09, 2025	18,500	18,460	18,460	18,530	18,160	26,139
December 08, 2025	18,290	18,490	18,490	18,490	18,010	46,905
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

LF Corp. (093050.KS) KSC