LTC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 12,140.00 | 12,860.00 | 12,070.00 | 12,750.00 | 12,537.73 | 50,699 |
| 2024-07-23 | 11,810.00 | 12,430.00 | 11,810.00 | 12,260.00 | 12,055.88 | 40,762 |
| 2024-07-22 | 12,600.00 | 12,600.00 | 11,660.00 | 11,730.00 | 11,534.71 | 109,214 |
| 2024-07-19 | 12,600.00 | 12,730.00 | 12,400.00 | 12,600.00 | 12,390.22 | 31,137 |
| 2024-07-18 | 12,300.00 | 12,680.00 | 12,060.00 | 12,600.00 | 12,390.22 | 61,806 |
| 2024-07-17 | 13,220.00 | 13,230.00 | 12,510.00 | 12,570.00 | 12,360.72 | 109,352 |
| 2024-07-16 | 13,230.00 | 13,240.00 | 13,000.00 | 13,160.00 | 12,940.90 | 38,501 |
| 2024-07-15 | 13,680.00 | 13,680.00 | 13,150.00 | 13,230.00 | 13,009.73 | 42,300 |
| 2024-07-12 | 13,600.00 | 13,600.00 | 13,300.00 | 13,410.00 | 13,186.74 | 35,240 |
| 2024-07-11 | 13,700.00 | 14,090.00 | 13,600.00 | 13,680.00 | 13,452.24 | 59,517 |
| 2024-07-10 | 13,500.00 | 13,690.00 | 13,450.00 | 13,650.00 | 13,422.74 | 18,479 |
| 2024-07-09 | 13,600.00 | 13,730.00 | 13,410.00 | 13,550.00 | 13,324.41 | 49,893 |
| 2024-07-08 | 13,410.00 | 13,680.00 | 13,250.00 | 13,460.00 | 13,235.90 | 43,888 |
| 2024-07-05 | 13,490.00 | 13,600.00 | 13,380.00 | 13,400.00 | 13,176.90 | 68,562 |
| 2024-07-04 | 13,880.00 | 13,880.00 | 13,460.00 | 13,620.00 | 13,393.24 | 25,279 |
| 2024-07-03 | 13,600.00 | 13,930.00 | 13,310.00 | 13,600.00 | 13,373.57 | 50,477 |
| 2024-07-02 | 13,790.00 | 14,050.00 | 13,500.00 | 13,680.00 | 13,452.24 | 103,617 |
| 2024-07-01 | 14,070.00 | 14,180.00 | 13,700.00 | 14,050.00 | 13,816.08 | 63,460 |
| 2024-06-28 | 13,740.00 | 14,090.00 | 13,600.00 | 14,070.00 | 13,835.75 | 56,222 |
| 2024-06-27 | 13,990.00 | 13,990.00 | 13,560.00 | 13,770.00 | 13,540.74 | 59,838 |
| 2024-06-26 | 13,680.00 | 14,240.00 | 13,110.00 | 14,180.00 | 13,943.92 | 106,706 |
| 2024-06-25 | 13,120.00 | 13,750.00 | 13,120.00 | 13,450.00 | 13,226.07 | 59,052 |
| 2024-06-24 | 13,720.00 | 13,730.00 | 13,170.00 | 13,240.00 | 13,019.57 | 81,786 |
| 2024-06-21 | 13,610.00 | 13,790.00 | 13,300.00 | 13,720.00 | 13,491.58 | 70,669 |
| 2024-06-20 | 13,930.00 | 13,990.00 | 13,600.00 | 13,720.00 | 13,491.58 | 65,016 |
| 2024-06-19 | 13,840.00 | 13,990.00 | 13,670.00 | 13,920.00 | 13,688.25 | 65,458 |
| 2024-06-18 | 14,000.00 | 14,200.00 | 13,600.00 | 13,630.00 | 13,403.07 | 89,846 |
| 2024-06-17 | 13,600.00 | 14,230.00 | 13,180.00 | 13,920.00 | 13,688.25 | 178,280 |
| 2024-06-14 | 13,620.00 | 13,670.00 | 13,330.00 | 13,440.00 | 13,216.24 | 141,080 |
| 2024-06-13 | 13,950.00 | 14,500.00 | 13,440.00 | 13,610.00 | 13,383.41 | 308,634 |
| 2024-06-12 | 14,270.00 | 14,300.00 | 13,590.00 | 13,720.00 | 13,491.58 | 284,953 |
| 2024-06-11 | 14,210.00 | 14,400.00 | 14,020.00 | 14,270.00 | 14,032.42 | 59,870 |
| 2024-06-10 | 14,440.00 | 14,440.00 | 13,980.00 | 14,200.00 | 13,963.58 | 166,751 |
| 2024-06-07 | 14,170.00 | 15,180.00 | 14,120.00 | 14,440.00 | 14,199.59 | 275,162 |
| 2024-06-05 | 14,200.00 | 14,250.00 | 13,800.00 | 13,920.00 | 13,688.25 | 164,281 |
| 2024-06-04 | 14,180.00 | 14,250.00 | 13,980.00 | 14,180.00 | 13,943.92 | 128,735 |
| 2024-06-03 | 14,750.00 | 14,750.00 | 14,150.00 | 14,180.00 | 13,943.92 | 258,213 |
| 2024-05-31 | 14,690.00 | 15,020.00 | 14,000.00 | 14,300.00 | 14,061.92 | 393,662 |
| 2024-05-30 | 14,300.00 | 14,790.00 | 14,140.00 | 14,400.00 | 14,160.25 | 154,615 |
| 2024-05-29 | 15,010.00 | 15,230.00 | 14,060.00 | 14,400.00 | 14,160.25 | 611,210 |
| 2024-05-28 | 15,520.00 | 15,820.00 | 15,090.00 | 15,180.00 | 14,927.27 | 265,623 |
| 2024-05-27 | 16,000.00 | 16,010.00 | 15,000.00 | 15,450.00 | 15,192.77 | 583,192 |
| 2024-05-24 | 18,100.00 | 18,350.00 | 15,420.00 | 15,650.00 | 15,389.44 | 1,770,809 |
| 2024-05-23 | 19,720.00 | 19,860.00 | 18,700.00 | 19,130.00 | 18,811.51 | 559,937 |
| 2024-05-22 | 18,570.00 | 20,050.00 | 18,150.00 | 19,440.00 | 19,116.34 | 1,136,323 |
| 2024-05-21 | 17,450.00 | 19,250.00 | 17,450.00 | 18,530.00 | 18,221.49 | 1,380,570 |
| 2024-05-20 | 15,920.00 | 16,990.00 | 15,700.00 | 16,990.00 | 16,707.13 | 415,574 |
| 2024-05-17 | 15,800.00 | 16,000.00 | 15,230.00 | 15,670.00 | 15,409.11 | 178,348 |
| 2024-05-16 | 15,590.00 | 16,250.00 | 15,560.00 | 15,840.00 | 15,576.28 | 397,687 |
| 2024-05-14 | 13,860.00 | 15,140.00 | 13,730.00 | 15,130.00 | 14,878.10 | 300,557 |
| 2024-05-13 | 14,300.00 | 14,800.00 | 13,400.00 | 13,700.00 | 13,471.91 | 331,354 |
| 2024-05-10 | 14,640.00 | 14,700.00 | 14,220.00 | 14,260.00 | 14,022.59 | 129,282 |
| 2024-05-09 | 15,360.00 | 15,410.00 | 14,580.00 | 14,580.00 | 14,337.26 | 205,664 |
| 2024-05-08 | 15,850.00 | 16,200.00 | 15,140.00 | 15,210.00 | 14,956.77 | 204,617 |
| 2024-05-07 | 15,500.00 | 16,280.00 | 15,300.00 | 15,850.00 | 15,586.11 | 233,596 |
| 2024-05-03 | 15,430.00 | 15,650.00 | 15,030.00 | 15,100.00 | 14,848.60 | 122,185 |
| 2024-05-02 | 15,290.00 | 15,550.00 | 14,870.00 | 15,230.00 | 14,976.44 | 156,749 |
| 2024-04-30 | 15,590.00 | 15,590.00 | 15,080.00 | 15,290.00 | 15,035.44 | 154,490 |
| 2024-04-29 | 16,150.00 | 16,750.00 | 15,580.00 | 15,610.00 | 15,350.11 | 274,034 |
| 2024-04-26 | 15,990.00 | 16,700.00 | 15,350.00 | 15,850.00 | 15,586.11 | 473,073 |
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.