LF Corp.(KR:093050)
â‚©20,800.00-150.00 (-0.72%)
KR:093050
LF Corp. historical prices
â‚©20,800.00
At close:-150.00 (-0.72%)
Want to see KR:093050 full AI Analyst Report?
LF Corp. (093050) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20,650.00 | 21,150.00 | 20,550.00 | 20,800.00 | 20,800.00 | -0.72% | 19,987 | 0.74 |
| Nov 10, 2026 | 20,900.00 | 21,250.00 | 20,650.00 | 20,950.00 | 20,950.00 | -2.56% | 23,698 | 0.87 |
| Nov 09, 2026 | 20,950.00 | 22,050.00 | 20,750.00 | 20,900.00 | 20,900.00 | -2.79% | 15,713 | 0.57 |
| Nov 06, 2026 | 22,200.00 | 22,250.00 | 20,950.00 | 21,500.00 | 21,500.00 | -2.93% | 32,392 | 1.19 |
| Nov 05, 2026 | 22,100.00 | 22,350.00 | 21,700.00 | 22,150.00 | 22,150.00 | +0.91% | 33,104 | 1.23 |
| Nov 04, 2026 | 22,000.00 | 22,300.00 | 21,350.00 | 21,950.00 | 21,950.00 | -0.23% | 33,397 | 1.25 |
| Nov 03, 2026 | 22,550.00 | 22,550.00 | 21,850.00 | 22,000.00 | 22,000.00 | -1.35% | 34,781 | 1.31 |
| Nov 02, 2026 | 22,350.00 | 22,700.00 | 22,050.00 | 22,300.00 | 22,300.00 | +0.90% | 31,375 | 1.18 |
| Oct 30, 2026 | 21,600.00 | 22,600.00 | 21,350.00 | 22,100.00 | 22,100.00 | +2.31% | 47,935 | 1.82 |
| Oct 29, 2026 | 21,400.00 | 21,850.00 | 21,400.00 | 21,600.00 | 21,600.00 | +0.93% | 33,141 | 1.27 |
| Oct 28, 2026 | 21,900.00 | 21,950.00 | 21,200.00 | 21,400.00 | 21,400.00 | -1.15% | 56,727 | 2.20 |
| Oct 27, 2026 | 21,500.00 | 21,750.00 | 21,050.00 | 21,650.00 | 21,650.00 | +2.61% | 49,864 | 1.95 |
| Oct 26, 2026 | 21,800.00 | 21,800.00 | 20,550.00 | 21,100.00 | 21,100.00 | -2.31% | 61,014 | 2.46 |
| Oct 23, 2026 | 23,000.00 | 23,150.00 | 21,200.00 | 21,600.00 | 21,600.00 | -2.04% | 92,570 | 3.93 |
| Oct 22, 2026 | 22,000.00 | 22,400.00 | 21,950.00 | 22,050.00 | 22,050.00 | -0.45% | 17,314 | 0.74 |
| Oct 21, 2026 | 22,450.00 | 22,450.00 | 22,000.00 | 22,150.00 | 22,150.00 | -1.34% | 14,069 | 0.60 |
| Oct 20, 2026 | 23,000.00 | 23,000.00 | 22,100.00 | 22,450.00 | 22,450.00 | -1.75% | 18,497 | 0.79 |
| Oct 19, 2026 | 23,100.00 | 23,250.00 | 22,350.00 | 22,850.00 | 22,850.00 | -1.30% | 24,857 | 1.06 |
| Oct 16, 2026 | 23,100.00 | 23,400.00 | 22,450.00 | 23,150.00 | 23,150.00 | +3.12% | 37,869 | 1.62 |
| Oct 15, 2026 | 22,650.00 | 22,650.00 | 22,050.00 | 22,450.00 | 22,450.00 | -0.22% | 43,466 | 1.89 |
| Oct 14, 2026 | 23,150.00 | 23,150.00 | 22,400.00 | 22,500.00 | 22,500.00 | -1.53% | 33,419 | 1.49 |
| Oct 13, 2026 | 22,900.00 | 22,950.00 | 22,300.00 | 22,850.00 | 22,850.00 | -0.44% | 39,079 | 1.77 |
| Oct 12, 2026 | 23,500.00 | 23,750.00 | 22,650.00 | 22,950.00 | 22,950.00 | -2.96% | 36,040 | 1.66 |
| Oct 09, 2026 | 23,650.00 | 23,850.00 | 23,350.00 | 23,650.00 | 23,650.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 23,850.00 | 23,850.00 | 23,350.00 | 23,650.00 | 23,650.00 | -0.21% | 33,236 | 1.54 |
| Oct 07, 2026 | 23,950.00 | 23,950.00 | 23,600.00 | 23,700.00 | 23,700.00 | 0.00% | 31,332 | 1.47 |
| Oct 06, 2026 | 24,450.00 | 24,450.00 | 23,500.00 | 23,700.00 | 23,700.00 | -2.07% | 49,904 | 2.41 |
| Oct 05, 2026 | 24,200.00 | 24,300.00 | 23,550.00 | 24,200.00 | 24,200.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 23,700.00 | 24,300.00 | 23,550.00 | 24,200.00 | 24,200.00 | +2.98% | 45,964 | 2.22 |
| Oct 01, 2026 | 22,750.00 | 24,050.00 | 22,750.00 | 23,500.00 | 23,500.00 | +7.31% | 74,486 | 3.77 |
| Sep 30, 2026 | 22,050.00 | 22,050.00 | 21,500.00 | 21,900.00 | 21,900.00 | +0.46% | 23,043 | 1.16 |
| Sep 29, 2026 | 21,950.00 | 22,000.00 | 21,550.00 | 21,800.00 | 21,800.00 | -0.46% | 7,526 | 0.36 |
| Sep 28, 2026 | 21,900.00 | 22,050.00 | 21,500.00 | 21,900.00 | 21,900.00 | +1.15% | 6,535 | 0.30 |
| Sep 25, 2026 | 21,650.00 | 21,700.00 | 21,300.00 | 21,650.00 | 21,650.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 21,650.00 | 21,700.00 | 21,300.00 | 21,650.00 | 21,650.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 21,500.00 | 21,700.00 | 21,300.00 | 21,650.00 | 21,650.00 | +0.93% | 12,673 | 0.56 |
| Sep 22, 2026 | 21,650.00 | 21,850.00 | 21,200.00 | 21,450.00 | 21,450.00 | -0.69% | 14,189 | 0.61 |
| Sep 21, 2026 | 21,650.00 | 22,000.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.00% | 3,854 | 0.16 |
| Sep 18, 2026 | 22,050.00 | 22,300.00 | 21,600.00 | 21,600.00 | 21,600.00 | -1.59% | 38,880 | 1.59 |
| Sep 17, 2026 | 22,250.00 | 22,400.00 | 21,950.00 | 21,950.00 | 21,950.00 | -1.79% | 8,360 | 0.34 |
| Sep 16, 2026 | 22,000.00 | 22,650.00 | 21,900.00 | 22,350.00 | 22,350.00 | +0.22% | 23,438 | 0.89 |
| Sep 15, 2026 | 22,050.00 | 22,450.00 | 21,600.00 | 22,300.00 | 22,300.00 | +1.36% | 29,505 | 1.11 |
| Sep 14, 2026 | 22,200.00 | 22,250.00 | 21,600.00 | 22,000.00 | 22,000.00 | -1.57% | 8,483 | 0.31 |
| Sep 11, 2026 | 21,700.00 | 22,500.00 | 21,400.00 | 22,350.00 | 22,350.00 | +2.76% | 16,732 | 0.61 |
| Sep 10, 2026 | 22,250.00 | 22,350.00 | 21,400.00 | 21,750.00 | 21,750.00 | -2.03% | 45,171 | 1.63 |
| Sep 09, 2026 | 22,200.00 | 22,500.00 | 21,900.00 | 22,200.00 | 22,200.00 | +0.23% | 19,497 | 0.69 |
| Sep 08, 2026 | 22,450.00 | 22,650.00 | 22,050.00 | 22,150.00 | 22,150.00 | -1.34% | 16,892 | 0.60 |
| Sep 07, 2026 | 22,350.00 | 22,800.00 | 22,100.00 | 22,450.00 | 22,450.00 | -0.22% | 13,931 | 0.49 |
| Sep 04, 2026 | 22,050.00 | 22,500.00 | 21,900.00 | 22,500.00 | 22,500.00 | +2.04% | 12,158 | 0.42 |
| Sep 03, 2026 | 22,950.00 | 22,950.00 | 22,050.00 | 22,050.00 | 22,050.00 | -4.55% | 38,428 | 1.33 |
