L & F Co., Ltd. 066970
KRX · Südkorea · Elektronische Technologie
KRW 113.400,00+1.300,00 (+1,16 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 112.100,00 | +2,84 % | KRW 110.600,00 | KRW 114.600,00 | KRW 109.100,00 | 294,07K |
| 2026-09-29 | KRW 109.000,00 | -4,64 % | KRW 112.700,00 | KRW 112.700,00 | KRW 107.400,00 | 368,65K |
| 2026-09-28 | KRW 114.300,00 | +4,77 % | KRW 109.600,00 | KRW 117.900,00 | KRW 109.000,00 | 469,15K |
| 2026-09-23 | KRW 109.100,00 | +0,65 % | KRW 109.500,00 | KRW 112.700,00 | KRW 107.300,00 | 352,96K |
| 2026-09-22 | KRW 108.400,00 | +0,84 % | KRW 109.100,00 | KRW 111.100,00 | KRW 106.400,00 | 495,83K |
| 2026-09-21 | KRW 107.500,00 | -3,15 % | KRW 110.100,00 | KRW 110.100,00 | KRW 104.600,00 | 483,78K |
| 2026-09-18 | KRW 111.000,00 | -0,27 % | KRW 114.800,00 | KRW 115.200,00 | KRW 110.100,00 | 375,15K |
| 2026-09-17 | KRW 111.300,00 | +0,27 % | KRW 112.300,00 | KRW 113.800,00 | KRW 105.150,00 | 535,96K |
| 2026-09-16 | KRW 111.000,00 | -3,23 % | KRW 113.700,00 | KRW 117.300,00 | KRW 110.100,00 | 401,47K |
| 2026-09-15 | KRW 114.700,00 | +0,53 % | KRW 115.200,00 | KRW 116.400,00 | KRW 112.600,00 | 417,22K |
| 2026-09-14 | KRW 114.100,00 | -4,92 % | KRW 119.000,00 | KRW 120.800,00 | KRW 113.100,00 | 444,57K |
| 2026-09-11 | KRW 120.000,00 | -2,52 % | KRW 118.800,00 | KRW 124.500,00 | KRW 117.500,00 | 683,60K |
| 2026-09-10 | KRW 123.100,00 | -3,07 % | KRW 122.100,00 | KRW 125.800,00 | KRW 118.100,00 | 701,85K |
| 2026-09-09 | KRW 127.000,00 | +11,70 % | KRW 113.700,00 | KRW 129.500,00 | KRW 112.600,00 | 1,14M |
| 2026-09-08 | KRW 113.700,00 | -0,70 % | KRW 116.300,00 | KRW 116.800,00 | KRW 111.500,00 | 719,45K |
| 2026-09-07 | KRW 114.500,00 | -5,61 % | KRW 121.800,00 | KRW 124.600,00 | KRW 114.400,00 | 794,43K |
| 2026-09-04 | KRW 121.300,00 | +0,33 % | KRW 123.000,00 | KRW 123.800,00 | KRW 118.300,00 | 643,00K |
| 2026-09-03 | KRW 120.900,00 | -3,05 % | KRW 129.800,00 | KRW 130.800,00 | KRW 119.100,00 | 711,73K |
| 2026-09-02 | KRW 124.700,00 | -4,95 % | KRW 128.100,00 | KRW 131.700,00 | KRW 121.900,00 | 624,82K |
| 2026-09-01 | KRW 131.200,00 | -10,57 % | KRW 142.100,00 | KRW 147.300,00 | KRW 131.200,00 | 1,08M |
| 2026-08-31 | KRW 146.700,00 | +8,83 % | KRW 137.500,00 | KRW 147.600,00 | KRW 135.600,00 | 1,05M |
| 2026-08-28 | KRW 134.800,00 | +3,85 % | KRW 128.600,00 | KRW 137.500,00 | KRW 127.100,00 | 471,95K |
| 2026-08-27 | KRW 129.800,00 | +6,22 % | KRW 122.800,00 | KRW 132.300,00 | KRW 122.000,00 | 731,04K |
| 2026-08-26 | KRW 122.200,00 | +1,50 % | KRW 119.000,00 | KRW 123.500,00 | KRW 115.000,00 | 435,91K |
| 2026-08-25 | KRW 120.400,00 | -0,99 % | KRW 120.000,00 | KRW 125.200,00 | KRW 117.000,00 | 734,01K |
| 2026-08-24 | KRW 121.600,00 | +16,36 % | KRW 110.300,00 | KRW 124.600,00 | KRW 110.200,00 | 1,07M |
| 2026-08-21 | KRW 104.500,00 | -3,24 % | KRW 104.700,00 | KRW 107.300,00 | KRW 101.500,00 | 362,03K |
| 2026-08-20 | KRW 108.000,00 | +2,86 % | KRW 108.000,00 | KRW 114.600,00 | KRW 107.500,00 | 352,01K |
| 2026-08-19 | KRW 105.000,00 | -0,38 % | KRW 101.000,00 | KRW 108.700,00 | KRW 101.000,00 | 288,92K |
| 2026-08-18 | KRW 105.400,00 | -3,92 % | KRW 108.700,00 | KRW 113.600,00 | KRW 103.600,00 | 456,45K |
| 2026-08-14 | KRW 109.700,00 | +6,92 % | KRW 103.000,00 | KRW 111.300,00 | KRW 103.000,00 | 506,43K |
| 2026-08-13 | KRW 102.600,00 | +3,22 % | KRW 99.600,00 | KRW 107.200,00 | KRW 98.100,00 | 491,18K |
| 2026-08-12 | KRW 99.400,00 | +0,91 % | KRW 99.300,00 | KRW 105.800,00 | KRW 96.600,00 | 405,40K |
| 2026-08-11 | KRW 98.500,00 | -2,48 % | KRW 100.400,00 | KRW 104.400,00 | KRW 98.400,00 | 480,15K |
| 2026-08-10 | KRW 101.000,00 | +11,97 % | KRW 90.000,00 | KRW 103.000,00 | KRW 86.600,00 | 862,82K |
| 2026-08-07 | KRW 90.200,00 | +13,03 % | KRW 85.500,00 | KRW 97.600,00 | KRW 83.000,00 | 1,29M |
| 2026-08-06 | KRW 79.800,00 | 0,00 % | KRW 80.800,00 | KRW 83.200,00 | KRW 77.000,00 | 212,81K |
| 2026-08-05 | KRW 79.800,00 | +2,97 % | KRW 81.700,00 | KRW 82.100,00 | KRW 79.000,00 | 208,75K |
| 2026-08-04 | KRW 77.500,00 | +6,60 % | KRW 74.900,00 | KRW 79.000,00 | KRW 74.500,00 | 223,94K |
| 2026-08-03 | KRW 72.700,00 | -0,82 % | KRW 71.800,00 | KRW 74.800,00 | KRW 69.800,00 | 216,50K |
| 2026-07-31 | KRW 73.300,00 | +9,40 % | KRW 70.900,00 | KRW 73.500,00 | KRW 68.600,00 | 296,71K |
| 2026-07-30 | KRW 67.000,00 | +2,13 % | KRW 63.400,00 | KRW 70.400,00 | KRW 63.400,00 | 367,77K |
| 2026-07-29 | KRW 65.600,00 | -8,38 % | KRW 71.800,00 | KRW 73.300,00 | KRW 63.000,00 | 412,16K |
| 2026-07-28 | KRW 71.600,00 | -12,15 % | KRW 75.700,00 | KRW 77.000,00 | KRW 70.000,00 | 334,10K |
| 2026-07-27 | KRW 81.500,00 | -0,49 % | KRW 83.600,00 | KRW 84.000,00 | KRW 80.900,00 | 168,37K |
| 2026-07-24 | KRW 81.900,00 | -8,08 % | KRW 86.200,00 | KRW 86.400,00 | KRW 80.800,00 | 223,03K |
| 2026-07-23 | KRW 89.100,00 | +8,13 % | KRW 80.700,00 | KRW 89.700,00 | KRW 80.500,00 | 293,41K |
| 2026-07-22 | KRW 82.400,00 | -0,48 % | KRW 85.400,00 | KRW 87.000,00 | KRW 82.100,00 | 314,34K |
| 2026-07-21 | KRW 82.800,00 | -0,96 % | KRW 83.300,00 | KRW 85.800,00 | KRW 81.000,00 | 220,58K |
| 2026-07-20 | KRW 83.600,00 | -9,13 % | KRW 89.900,00 | KRW 89.900,00 | KRW 83.300,00 | 323,52K |
| 2026-07-16 | KRW 92.000,00 | -3,26 % | KRW 94.200,00 | KRW 96.750,00 | KRW 90.800,00 | 242,55K |
| 2026-07-15 | KRW 95.100,00 | +4,74 % | KRW 93.600,00 | KRW 96.950,00 | KRW 92.200,00 | 278,56K |
| 2026-07-14 | KRW 90.800,00 | -10,37 % | KRW 103.800,00 | KRW 103.800,00 | KRW 88.700,00 | 511,33K |
| 2026-07-13 | KRW 101.300,00 | +0,80 % | KRW 103.100,00 | KRW 110.500,00 | KRW 100.000,00 | 410,37K |
| 2026-07-10 | KRW 100.500,00 | +9,84 % | KRW 94.000,00 | KRW 104.100,00 | KRW 93.300,00 | 364,15K |
| 2026-07-09 | KRW 91.500,00 | -0,33 % | KRW 91.800,00 | KRW 94.900,00 | KRW 89.000,00 | 461,33K |
| 2026-07-08 | KRW 91.800,00 | -7,74 % | KRW 96.600,00 | KRW 97.800,00 | KRW 90.700,00 | 338,09K |
| 2026-07-07 | KRW 99.500,00 | -3,77 % | KRW 105.800,00 | KRW 106.900,00 | KRW 96.400,00 | 332,89K |
| 2026-07-06 | KRW 103.400,00 | -2,45 % | KRW 106.100,00 | KRW 106.900,00 | KRW 99.700,00 | 195,28K |
| 2026-07-03 | KRW 106.000,00 | -0,66 % | KRW 106.600,00 | KRW 106.600,00 | KRW 98.000,00 | 267,65K |
| 2026-07-02 | KRW 106.700,00 | -3,00 % | KRW 112.800,00 | KRW 112.900,00 | KRW 105.000,00 | 295,24K |
| 2026-07-01 | KRW 110.000,00 | -1,35 % | KRW 114.600,00 | KRW 114.800,00 | KRW 107.200,00 | 453,64K |
| 2026-06-30 | KRW 111.500,00 | -4,62 % | KRW 117.400,00 | KRW 117.400,00 | KRW 110.000,00 | 299,17K |
| 2026-06-29 | KRW 116.900,00 | +18,20 % | KRW 100.000,00 | KRW 117.500,00 | KRW 98.600,00 | 595,67K |
| 2026-06-26 | KRW 98.900,00 | -8,26 % | KRW 107.000,00 | KRW 108.300,00 | KRW 96.000,00 | 594,59K |
| 2026-06-25 | KRW 107.800,00 | -5,19 % | KRW 113.900,00 | KRW 116.100,00 | KRW 105.900,00 | 588,14K |
| 2026-06-24 | KRW 113.700,00 | +0,89 % | KRW 111.700,00 | KRW 116.100,00 | KRW 108.000,00 | 330,18K |
| 2026-06-23 | KRW 112.700,00 | -10,34 % | KRW 124.200,00 | KRW 127.900,00 | KRW 112.100,00 | 397,55K |
| 2026-06-22 | KRW 125.700,00 | -2,26 % | KRW 129.000,00 | KRW 130.600,00 | KRW 122.600,00 | 332,47K |
| 2026-06-19 | KRW 128.600,00 | +0,55 % | KRW 128.300,00 | KRW 134.300,00 | KRW 124.000,00 | 525,29K |
| 2026-06-18 | KRW 127.900,00 | -9,03 % | KRW 140.000,00 | KRW 140.100,00 | KRW 126.400,00 | 570,78K |
| 2026-06-17 | KRW 140.600,00 | -0,78 % | KRW 145.900,00 | KRW 146.800,00 | KRW 140.300,00 | 275,40K |
| 2026-06-16 | KRW 141.700,00 | 0,00 % | KRW 142.900,00 | KRW 144.500,00 | KRW 135.800,00 | 226,01K |
| 2026-06-15 | KRW 141.700,00 | +5,75 % | KRW 142.200,00 | KRW 143.300,00 | KRW 138.200,00 | 242,21K |
| 2026-06-12 | KRW 134.000,00 | +6,52 % | KRW 133.900,00 | KRW 142.300,00 | KRW 130.000,00 | 431,02K |
| 2026-06-11 | KRW 125.800,00 | -0,47 % | KRW 120.900,00 | KRW 125.800,00 | KRW 117.300,00 | 411,28K |
| 2026-06-10 | KRW 126.400,00 | -2,47 % | KRW 128.300,00 | KRW 132.000,00 | KRW 121.200,00 | 4 |
| 2026-06-09 | KRW 129.600,00 | +4,01 % | KRW 125.300,00 | KRW 130.700,00 | KRW 119.600,00 | 395,54K |
| 2026-06-08 | KRW 124.600,00 | -10,94 % | KRW 124.900,00 | KRW 129.700,00 | KRW 123.700,00 | 446,12K |
| 2026-06-05 | KRW 139.900,00 | -6,80 % | KRW 147.100,00 | KRW 149.400,00 | KRW 136.100,00 | 405,85K |
| 2026-06-04 | KRW 150.100,00 | +0,07 % | KRW 151.100,00 | KRW 157.200,00 | KRW 146.600,00 | 376,96K |
| 2026-06-02 | KRW 150.000,00 | -3,23 % | KRW 152.800,00 | KRW 164.000,00 | KRW 149.700,00 | 760,64K |
| 2026-06-01 | KRW 155.000,00 | -7,90 % | KRW 163.900,00 | KRW 164.100,00 | KRW 152.400,00 | 762,10K |
| 2026-05-29 | KRW 168.300,00 | -0,53 % | KRW 167.500,00 | KRW 173.000,00 | KRW 156.700,00 | 1,03M |
| 2026-05-28 | KRW 169.200,00 | +13,03 % | KRW 161.700,00 | KRW 177.500,00 | KRW 159.900,00 | 2,02M |
| 2026-05-27 | KRW 149.700,00 | -5,01 % | KRW 159.000,00 | KRW 162.100,00 | KRW 149.200,00 | 492,89K |
| 2026-05-26 | KRW 157.600,00 | -0,82 % | KRW 165.000,00 | KRW 165.300,00 | KRW 157.100,00 | 383,53K |
| 2026-05-22 | KRW 158.900,00 | +2,45 % | KRW 161.600,00 | KRW 170.500,00 | KRW 157.300,00 | 672,31K |
| 2026-05-21 | KRW 155.100,00 | +4,44 % | KRW 154.500,00 | KRW 155.100,00 | KRW 147.900,00 | 596,37K |
| 2026-05-20 | KRW 148.500,00 | -5,41 % | KRW 155.400,00 | KRW 156.500,00 | KRW 145.300,00 | 489,95K |