LTC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 32,250.00 | 36,900.00 | 32,050.00 | 36,500.00 | 36,500.00 | 324,193 |
| 2026-10-15 | 34,150.00 | 34,650.00 | 30,200.00 | 31,150.00 | 31,150.00 | 337,589 |
| 2026-10-14 | 37,850.00 | 39,200.00 | 35,800.00 | 36,800.00 | 36,800.00 | 198,877 |
| 2026-10-13 | 37,000.00 | 38,500.00 | 35,150.00 | 37,700.00 | 37,700.00 | 297,269 |
| 2026-10-12 | 40,000.00 | 41,200.00 | 38,400.00 | 38,650.00 | 38,650.00 | 218,921 |
| 2026-10-08 | 41,400.00 | 42,250.00 | 40,400.00 | 41,100.00 | 41,100.00 | 198,844 |
| 2026-10-07 | 43,750.00 | 43,750.00 | 41,150.00 | 41,400.00 | 41,400.00 | 238,128 |
| 2026-10-06 | 44,000.00 | 44,400.00 | 42,550.00 | 44,250.00 | 44,250.00 | 128,231 |
| 2026-10-02 | 43,700.00 | 44,600.00 | 42,650.00 | 43,450.00 | 43,450.00 | 125,657 |
| 2026-10-01 | 40,850.00 | 44,150.00 | 40,300.00 | 44,100.00 | 44,100.00 | 300,341 |
| 2026-09-30 | 42,050.00 | 43,150.00 | 40,450.00 | 41,200.00 | 41,200.00 | 185,089 |
| 2026-09-29 | 39,350.00 | 42,000.00 | 38,700.00 | 41,950.00 | 41,950.00 | 256,471 |
| 2026-09-28 | 38,300.00 | 41,150.00 | 38,000.00 | 39,900.00 | 39,900.00 | 265,258 |
| 2026-09-23 | 36,300.00 | 39,800.00 | 36,050.00 | 38,700.00 | 38,700.00 | 330,073 |
| 2026-09-22 | 35,750.00 | 37,200.00 | 35,100.00 | 35,300.00 | 35,300.00 | 180,155 |
| 2026-09-21 | 34,000.00 | 35,250.00 | 33,550.00 | 34,700.00 | 34,700.00 | 153,990 |
| 2026-09-18 | 33,450.00 | 34,200.00 | 33,400.00 | 33,650.00 | 33,650.00 | 129,832 |
| 2026-09-17 | 32,500.00 | 33,250.00 | 31,900.00 | 32,850.00 | 32,850.00 | 163,641 |
| 2026-09-16 | 32,200.00 | 32,950.00 | 31,150.00 | 32,350.00 | 32,350.00 | 240,052 |
| 2026-09-15 | 31,750.00 | 34,200.00 | 31,750.00 | 32,500.00 | 32,500.00 | 236,381 |
| 2026-09-14 | 32,550.00 | 33,150.00 | 31,900.00 | 32,150.00 | 32,150.00 | 152,436 |
| 2026-09-11 | 33,800.00 | 33,900.00 | 32,500.00 | 33,600.00 | 33,600.00 | 158,702 |
| 2026-09-10 | 35,900.00 | 36,200.00 | 34,500.00 | 34,800.00 | 34,800.00 | 147,019 |
| 2026-09-09 | 35,150.00 | 37,750.00 | 35,000.00 | 36,300.00 | 36,300.00 | 192,012 |
| 2026-09-08 | 37,750.00 | 38,100.00 | 34,500.00 | 34,600.00 | 34,600.00 | 199,799 |
| 2026-09-07 | 37,150.00 | 38,200.00 | 36,400.00 | 37,400.00 | 37,400.00 | 239,488 |
| 2026-09-04 | 32,800.00 | 36,450.00 | 32,800.00 | 35,950.00 | 35,950.00 | 216,738 |
| 2026-09-03 | 34,200.00 | 34,450.00 | 32,350.00 | 32,750.00 | 32,750.00 | 153,548 |
| 2026-09-02 | 33,150.00 | 34,850.00 | 32,600.00 | 33,700.00 | 33,700.00 | 180,957 |
| 2026-09-01 | 33,300.00 | 34,500.00 | 32,950.00 | 34,350.00 | 34,350.00 | 134,789 |
| 2026-08-31 | 32,000.00 | 33,600.00 | 30,450.00 | 33,500.00 | 33,500.00 | 153,995 |
| 2026-08-28 | 35,050.00 | 35,700.00 | 32,850.00 | 33,000.00 | 33,000.00 | 297,001 |
| 2026-08-27 | 36,050.00 | 37,000.00 | 35,300.00 | 35,600.00 | 35,600.00 | 272,926 |
| 2026-08-26 | 35,300.00 | 35,300.00 | 33,050.00 | 34,550.00 | 34,550.00 | 255,895 |
| 2026-08-25 | 34,550.00 | 35,500.00 | 32,650.00 | 35,100.00 | 35,100.00 | 340,153 |
| 2026-08-24 | 35,700.00 | 36,800.00 | 34,000.00 | 35,100.00 | 35,100.00 | 230,528 |
| 2026-08-21 | 37,000.00 | 37,000.00 | 35,150.00 | 35,750.00 | 35,750.00 | 166,208 |
| 2026-08-20 | 37,100.00 | 38,350.00 | 35,550.00 | 37,700.00 | 37,700.00 | 206,590 |
| 2026-08-19 | 36,850.00 | 39,400.00 | 35,750.00 | 36,150.00 | 36,150.00 | 274,880 |
| 2026-08-18 | 38,900.00 | 40,750.00 | 37,550.00 | 37,900.00 | 37,900.00 | 419,258 |
| 2026-08-14 | 42,700.00 | 44,300.00 | 36,800.00 | 38,250.00 | 38,250.00 | 478,284 |
| 2026-08-13 | 42,000.00 | 43,500.00 | 40,000.00 | 40,600.00 | 40,600.00 | 273,919 |
| 2026-08-12 | 41,350.00 | 42,150.00 | 40,450.00 | 41,450.00 | 41,450.00 | 129,173 |
| 2026-08-11 | 40,200.00 | 44,450.00 | 39,200.00 | 41,350.00 | 41,350.00 | 191,448 |
| 2026-08-10 | 36,600.00 | 41,500.00 | 36,200.00 | 41,200.00 | 41,200.00 | 302,473 |
| 2026-08-07 | 39,000.00 | 39,900.00 | 35,400.00 | 35,550.00 | 35,550.00 | 212,009 |
| 2026-08-06 | 38,000.00 | 40,400.00 | 36,950.00 | 39,300.00 | 39,300.00 | 201,436 |
| 2026-08-05 | 38,800.00 | 39,850.00 | 36,750.00 | 38,550.00 | 38,550.00 | 353,431 |
| 2026-08-04 | 35,600.00 | 37,750.00 | 33,550.00 | 36,200.00 | 36,200.00 | 274,048 |
| 2026-08-03 | 35,100.00 | 37,300.00 | 33,750.00 | 35,350.00 | 35,350.00 | 483,243 |
| 2026-07-31 | 33,000.00 | 34,550.00 | 31,300.00 | 34,550.00 | 34,550.00 | 307,322 |
| 2026-07-30 | 27,800.00 | 29,850.00 | 26,050.00 | 26,600.00 | 26,600.00 | 430,576 |
| 2026-07-29 | 34,000.00 | 34,900.00 | 26,600.00 | 29,600.00 | 29,600.00 | 621,726 |
| 2026-07-28 | 37,050.00 | 39,000.00 | 31,550.00 | 33,200.00 | 33,200.00 | 616,553 |
| 2026-07-27 | 41,000.00 | 42,500.00 | 39,350.00 | 40,300.00 | 40,300.00 | 246,926 |
| 2026-07-24 | 46,000.00 | 46,000.00 | 39,650.00 | 39,850.00 | 39,850.00 | 357,830 |
| 2026-07-23 | 48,150.00 | 49,800.00 | 44,600.00 | 46,400.00 | 46,400.00 | 423,110 |
| 2026-07-22 | 56,500.00 | 57,800.00 | 47,900.00 | 47,950.00 | 47,950.00 | 355,825 |
| 2026-07-21 | 53,000.00 | 57,800.00 | 49,750.00 | 55,100.00 | 55,100.00 | 341,712 |
| 2026-07-20 | 52,500.00 | 56,600.00 | 51,100.00 | 51,600.00 | 51,600.00 | 217,347 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.