L & F Co., Ltd. 066970
KRX · South Korea · Electronic Technology
KRW 113,400.00+1,300.00 (+1.16%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |