LTC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 14,900.00 | 15,550.00 | 14,600.00 | 15,150.00 | 14,897.77 | 343,188 |
| 2024-04-24 | 14,130.00 | 14,800.00 | 14,130.00 | 14,600.00 | 14,356.93 | 130,876 |
| 2024-04-23 | 14,230.00 | 14,310.00 | 13,800.00 | 14,010.00 | 13,776.75 | 122,448 |
| 2024-04-22 | 14,750.00 | 14,800.00 | 13,900.00 | 14,000.00 | 13,766.91 | 282,081 |
| 2024-04-19 | 15,720.00 | 15,720.00 | 14,330.00 | 14,970.00 | 14,720.77 | 325,000 |
| 2024-04-18 | 15,000.00 | 16,150.00 | 14,860.00 | 15,770.00 | 15,507.45 | 580,984 |
| 2024-04-17 | 14,100.00 | 14,970.00 | 13,950.00 | 14,840.00 | 14,592.93 | 205,703 |
| 2024-04-16 | 14,730.00 | 15,120.00 | 13,800.00 | 13,970.00 | 13,737.41 | 266,014 |
| 2024-04-15 | 15,210.00 | 15,280.00 | 14,600.00 | 14,880.00 | 14,632.26 | 236,161 |
| 2024-04-12 | 14,700.00 | 15,450.00 | 14,440.00 | 15,390.00 | 15,133.77 | 318,399 |
| 2024-04-11 | 14,140.00 | 14,840.00 | 13,970.00 | 14,580.00 | 14,337.26 | 121,659 |
| 2024-04-09 | 14,360.00 | 15,100.00 | 14,040.00 | 14,590.00 | 14,347.09 | 246,175 |
| 2024-04-08 | 14,290.00 | 14,400.00 | 13,680.00 | 14,360.00 | 14,120.92 | 178,071 |
| 2024-04-05 | 14,250.00 | 14,790.00 | 14,000.00 | 14,360.00 | 14,120.92 | 226,763 |
| 2024-04-04 | 13,440.00 | 14,970.00 | 13,440.00 | 14,840.00 | 14,592.93 | 963,991 |
| 2024-04-03 | 13,290.00 | 13,300.00 | 12,780.00 | 12,900.00 | 12,685.23 | 219,515 |
| 2024-04-02 | 14,450.00 | 14,910.00 | 13,250.00 | 13,550.00 | 13,324.41 | 352,023 |
| 2024-04-01 | 14,450.00 | 14,910.00 | 14,140.00 | 14,410.00 | 14,170.09 | 307,864 |
| 2024-03-29 | 12,310.00 | 14,720.00 | 12,070.00 | 14,480.00 | 14,238.92 | 1,360,310 |
| 2024-03-28 | 12,780.00 | 12,780.00 | 11,970.00 | 12,310.00 | 12,105.05 | 201,524 |
| 2024-03-27 | 12,800.00 | 12,800.00 | 12,050.00 | 12,770.00 | 12,557.39 | 185,028 |
| 2024-03-26 | 12,440.00 | 13,060.00 | 12,420.00 | 12,660.00 | 12,449.22 | 108,169 |
| 2024-03-25 | 13,070.00 | 13,070.00 | 12,180.00 | 12,440.00 | 12,232.89 | 150,995 |
| 2024-03-22 | 12,900.00 | 13,350.00 | 12,290.00 | 12,720.00 | 12,508.23 | 180,855 |
| 2024-03-21 | 13,220.00 | 13,730.00 | 12,700.00 | 13,000.00 | 12,783.56 | 129,052 |
| 2024-03-20 | 13,150.00 | 13,180.00 | 12,750.00 | 13,070.00 | 12,852.40 | 108,115 |
| 2024-03-19 | 13,800.00 | 13,850.00 | 12,750.00 | 12,960.00 | 12,744.23 | 247,610 |
| 2024-03-18 | 14,010.00 | 14,100.00 | 13,300.00 | 13,870.00 | 13,639.08 | 103,312 |
| 2024-03-15 | 14,420.00 | 14,470.00 | 13,740.00 | 14,030.00 | 13,796.42 | 87,954 |
| 2024-03-14 | 15,360.00 | 15,360.00 | 13,900.00 | 14,310.00 | 14,071.75 | 389,283 |
| 2024-03-13 | 15,890.00 | 16,200.00 | 15,010.00 | 15,230.00 | 14,976.44 | 238,997 |
| 2024-03-12 | 15,590.00 | 16,640.00 | 15,500.00 | 15,880.00 | 15,615.61 | 234,830 |
| 2024-03-11 | 16,050.00 | 16,090.00 | 15,270.00 | 15,590.00 | 15,330.44 | 227,188 |
| 2024-03-08 | 15,700.00 | 16,780.00 | 14,820.00 | 16,370.00 | 16,097.46 | 540,294 |
| 2024-03-07 | 15,280.00 | 15,580.00 | 14,850.00 | 15,450.00 | 15,192.77 | 251,508 |
| 2024-03-06 | 14,860.00 | 15,350.00 | 14,650.00 | 15,280.00 | 15,025.60 | 95,181 |
| 2024-03-05 | 16,050.00 | 16,150.00 | 15,050.00 | 15,250.00 | 14,996.10 | 189,098 |
| 2024-03-04 | 15,800.00 | 16,330.00 | 15,700.00 | 16,150.00 | 15,881.12 | 242,535 |
| 2024-02-29 | 15,450.00 | 15,800.00 | 14,890.00 | 15,400.00 | 15,143.61 | 131,490 |
| 2024-02-28 | 14,890.00 | 15,740.00 | 14,550.00 | 15,620.00 | 15,359.94 | 144,878 |
| 2024-02-27 | 15,180.00 | 15,470.00 | 14,700.00 | 14,850.00 | 14,602.76 | 211,802 |
| 2024-02-26 | 15,980.00 | 16,200.00 | 15,250.00 | 15,350.00 | 15,094.44 | 146,865 |
| 2024-02-23 | 16,920.00 | 16,920.00 | 15,510.00 | 15,750.00 | 15,487.78 | 222,544 |
| 2024-02-22 | 16,270.00 | 16,600.00 | 15,820.00 | 16,410.00 | 16,136.79 | 258,347 |
| 2024-02-21 | 15,630.00 | 16,140.00 | 15,330.00 | 15,800.00 | 15,536.95 | 156,256 |
| 2024-02-20 | 16,620.00 | 16,750.00 | 15,910.00 | 15,930.00 | 15,664.78 | 154,307 |
| 2024-02-19 | 16,830.00 | 16,840.00 | 15,760.00 | 16,560.00 | 16,284.29 | 313,363 |
| 2024-02-16 | 16,180.00 | 16,220.00 | 15,520.00 | 15,900.00 | 15,635.28 | 159,472 |
| 2024-02-15 | 17,400.00 | 17,400.00 | 15,810.00 | 16,200.00 | 15,930.29 | 303,404 |
| 2024-02-14 | 16,210.00 | 17,340.00 | 16,210.00 | 17,180.00 | 16,893.97 | 210,631 |
| 2024-02-13 | 15,850.00 | 16,950.00 | 15,850.00 | 16,650.00 | 16,372.79 | 353,265 |
| 2024-02-08 | 15,100.00 | 16,250.00 | 14,860.00 | 15,700.00 | 15,438.61 | 331,955 |
| 2024-02-07 | 15,260.00 | 15,400.00 | 14,750.00 | 14,930.00 | 14,681.43 | 98,821 |
| 2024-02-06 | 14,700.00 | 15,600.00 | 14,250.00 | 15,410.00 | 15,153.44 | 188,369 |
| 2024-02-05 | 15,070.00 | 15,800.00 | 14,450.00 | 14,700.00 | 14,455.26 | 182,426 |
| 2024-02-02 | 14,510.00 | 15,540.00 | 14,450.00 | 15,000.00 | 14,750.27 | 237,647 |
| 2024-02-01 | 15,510.00 | 15,880.00 | 13,800.00 | 14,300.00 | 14,061.92 | 728,658 |
| 2024-01-31 | 16,630.00 | 17,300.00 | 15,800.00 | 15,900.00 | 15,635.28 | 191,977 |
| 2024-01-30 | 17,290.00 | 17,550.00 | 16,250.00 | 17,010.00 | 16,726.80 | 339,228 |
| 2024-01-29 | 17,680.00 | 18,560.00 | 16,570.00 | 17,300.00 | 17,011.97 | 490,288 |
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.