LTC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 17,700.00 | 18,300.00 | 17,170.00 | 17,680.00 | 17,385.65 | 576,141 |
| 2024-01-25 | 18,510.00 | 20,200.00 | 17,500.00 | 18,350.00 | 18,044.49 | 1,892,951 |
| 2024-01-24 | 16,200.00 | 17,250.00 | 15,720.00 | 17,250.00 | 16,962.81 | 484,433 |
| 2024-01-23 | 16,250.00 | 16,250.00 | 15,500.00 | 15,800.00 | 15,536.95 | 138,358 |
| 2024-01-22 | 15,800.00 | 16,490.00 | 15,600.00 | 16,260.00 | 15,989.29 | 245,893 |
| 2024-01-19 | 14,950.00 | 15,940.00 | 14,840.00 | 15,700.00 | 15,438.61 | 416,514 |
| 2024-01-18 | 14,500.00 | 15,000.00 | 14,310.00 | 14,640.00 | 14,396.26 | 100,333 |
| 2024-01-17 | 14,810.00 | 15,000.00 | 14,320.00 | 14,700.00 | 14,455.26 | 142,300 |
| 2024-01-16 | 14,390.00 | 15,200.00 | 14,260.00 | 14,810.00 | 14,563.43 | 419,699 |
| 2024-01-15 | 14,250.00 | 14,700.00 | 14,000.00 | 14,330.00 | 14,091.42 | 155,658 |
| 2024-01-12 | 14,770.00 | 14,990.00 | 13,980.00 | 14,250.00 | 14,012.75 | 356,336 |
| 2024-01-11 | 14,650.00 | 14,900.00 | 14,480.00 | 14,760.00 | 14,514.26 | 142,847 |
| 2024-01-10 | 15,450.00 | 15,450.00 | 14,520.00 | 14,670.00 | 14,425.76 | 172,322 |
| 2024-01-09 | 15,300.00 | 16,120.00 | 15,200.00 | 15,450.00 | 15,192.77 | 209,042 |
| 2024-01-08 | 15,390.00 | 15,590.00 | 14,960.00 | 15,550.00 | 15,291.11 | 113,335 |
| 2024-01-05 | 15,800.00 | 15,800.00 | 14,910.00 | 15,390.00 | 15,133.77 | 259,470 |
| 2024-01-04 | 15,500.00 | 16,000.00 | 15,200.00 | 15,800.00 | 15,536.95 | 133,471 |
| 2024-01-03 | 14,910.00 | 15,900.00 | 14,610.00 | 15,730.00 | 15,468.11 | 261,370 |
| 2024-01-02 | 15,140.00 | 15,380.00 | 14,610.00 | 15,120.00 | 14,868.27 | 301,019 |
| 2023-12-28 | 15,640.00 | 15,800.00 | 14,910.00 | 15,140.00 | 14,887.93 | 317,403 |
| 2023-12-27 | 15,860.00 | 16,250.00 | 15,570.00 | 15,800.00 | 15,536.95 | 287,230 |
| 2023-12-26 | 16,050.00 | 16,450.00 | 15,320.00 | 16,100.00 | 15,831.95 | 211,511 |
| 2023-12-22 | 16,920.00 | 17,500.00 | 16,050.00 | 16,180.00 | 15,910.62 | 386,379 |
| 2023-12-21 | 15,520.00 | 16,940.00 | 15,430.00 | 16,850.00 | 16,569.46 | 530,978 |
| 2023-12-20 | 15,000.00 | 16,450.00 | 15,000.00 | 16,200.00 | 15,930.29 | 700,032 |
| 2023-12-19 | 14,740.00 | 15,070.00 | 14,310.00 | 14,860.00 | 14,612.60 | 185,910 |
| 2023-12-18 | 13,900.00 | 15,280.00 | 13,900.00 | 14,740.00 | 14,494.59 | 484,085 |
| 2023-12-15 | 14,370.00 | 14,390.00 | 13,450.00 | 13,800.00 | 13,570.24 | 307,968 |
| 2023-12-14 | 13,900.00 | 14,690.00 | 13,900.00 | 14,370.00 | 14,130.75 | 374,148 |
| 2023-12-13 | 13,450.00 | 14,500.00 | 13,190.00 | 13,760.00 | 13,530.91 | 594,080 |
| 2023-12-12 | 13,400.00 | 14,300.00 | 13,340.00 | 13,480.00 | 13,255.57 | 634,143 |
| 2023-12-11 | 13,700.00 | 13,810.00 | 13,050.00 | 13,400.00 | 13,176.90 | 570,681 |
| 2023-12-08 | 13,090.00 | 14,520.00 | 13,090.00 | 14,000.00 | 13,766.91 | 1,416,223 |
| 2023-12-07 | 12,800.00 | 13,470.00 | 12,590.00 | 12,980.00 | 12,763.90 | 327,235 |
| 2023-12-06 | 12,340.00 | 13,050.00 | 12,150.00 | 12,760.00 | 12,547.56 | 231,072 |
| 2023-12-05 | 12,120.00 | 13,260.00 | 12,040.00 | 12,440.00 | 12,232.89 | 590,448 |
| 2023-12-04 | 12,990.00 | 12,990.00 | 12,110.00 | 12,220.00 | 12,016.55 | 189,833 |
| 2023-12-01 | 13,060.00 | 13,200.00 | 12,990.00 | 12,990.00 | 12,773.73 | 125,505 |
| 2023-11-30 | 13,000.00 | 13,200.00 | 12,990.00 | 13,050.00 | 12,832.73 | 221,881 |
| 2023-11-29 | 12,360.00 | 13,080.00 | 12,030.00 | 12,900.00 | 12,685.23 | 638,587 |
| 2023-11-28 | 11,570.00 | 12,460.00 | 11,260.00 | 12,460.00 | 12,252.55 | 1,257,635 |
| 2023-11-27 | 9,450.00 | 11,700.00 | 9,450.00 | 11,330.00 | 11,141.37 | 1,607,511 |
| 2023-11-24 | 8,810.00 | 9,520.00 | 8,810.00 | 9,370.00 | 9,214.00 | 172,442 |
| 2023-11-23 | 8,710.00 | 9,000.00 | 8,700.00 | 8,810.00 | 8,663.32 | 83,032 |
| 2023-11-22 | 8,530.00 | 9,380.00 | 8,370.00 | 8,800.00 | 8,653.49 | 397,140 |
| 2023-11-21 | 8,100.00 | 8,610.00 | 8,100.00 | 8,450.00 | 8,309.32 | 60,738 |
| 2023-11-20 | 8,150.00 | 8,260.00 | 8,070.00 | 8,150.00 | 8,014.31 | 26,520 |
| 2023-11-17 | 8,200.00 | 8,200.00 | 7,950.00 | 8,150.00 | 8,014.31 | 39,655 |
| 2023-11-16 | 8,150.00 | 8,230.00 | 8,040.00 | 8,200.00 | 8,063.48 | 17,718 |
| 2023-11-15 | 8,120.00 | 8,240.00 | 8,060.00 | 8,150.00 | 8,014.31 | 48,680 |
| 2023-11-14 | 7,800.00 | 8,320.00 | 7,800.00 | 8,190.00 | 8,053.65 | 21,395 |
| 2023-11-13 | 7,950.00 | 7,950.00 | 7,780.00 | 7,830.00 | 7,699.64 | 34,771 |
| 2023-11-10 | 8,110.00 | 8,130.00 | 7,830.00 | 7,950.00 | 7,817.64 | 37,532 |
| 2023-11-09 | 8,050.00 | 8,340.00 | 8,050.00 | 8,110.00 | 7,974.98 | 30,490 |
| 2023-11-08 | 8,120.00 | 9,040.00 | 8,000.00 | 8,160.00 | 8,024.14 | 289,120 |
| 2023-11-07 | 8,080.00 | 8,200.00 | 7,980.00 | 8,000.00 | 7,866.81 | 35,740 |
| 2023-11-06 | 8,240.00 | 8,370.00 | 8,060.00 | 8,230.00 | 8,092.98 | 32,244 |
| 2023-11-03 | 8,090.00 | 8,250.00 | 7,870.00 | 8,150.00 | 8,014.31 | 36,051 |
| 2023-11-02 | 7,680.00 | 8,020.00 | 7,670.00 | 8,020.00 | 7,886.48 | 25,740 |
| 2023-11-01 | 7,560.00 | 7,850.00 | 7,390.00 | 7,680.00 | 7,552.14 | 41,272 |
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.