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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

LF Corp. (093050.KS) KSC