LTC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 8,030.00 | 8,030.00 | 7,690.00 | 7,690.00 | 7,561.97 | 33,213 |
| 2023-10-30 | 7,960.00 | 8,040.00 | 7,890.00 | 7,950.00 | 7,817.64 | 13,943 |
| 2023-10-27 | 7,940.00 | 8,150.00 | 7,930.00 | 7,940.00 | 7,807.81 | 31,085 |
| 2023-10-26 | 8,010.00 | 8,080.00 | 7,940.00 | 8,070.00 | 7,935.64 | 20,479 |
| 2023-10-25 | 8,290.00 | 8,310.00 | 8,080.00 | 8,270.00 | 8,132.31 | 15,641 |
| 2023-10-24 | 8,100.00 | 8,310.00 | 7,900.00 | 8,310.00 | 8,171.65 | 47,879 |
| 2023-10-23 | 8,210.00 | 8,220.00 | 8,020.00 | 8,140.00 | 8,004.48 | 30,120 |
| 2023-10-20 | 8,190.00 | 8,300.00 | 7,930.00 | 8,300.00 | 8,161.81 | 57,540 |
| 2023-10-19 | 8,340.00 | 8,370.00 | 8,100.00 | 8,370.00 | 8,230.65 | 41,539 |
| 2023-10-18 | 8,590.00 | 8,690.00 | 8,440.00 | 8,550.00 | 8,407.65 | 18,621 |
| 2023-10-17 | 8,480.00 | 8,630.00 | 8,450.00 | 8,550.00 | 8,407.65 | 16,782 |
| 2023-10-16 | 8,820.00 | 8,850.00 | 8,180.00 | 8,480.00 | 8,338.82 | 50,597 |
| 2023-10-13 | 8,880.00 | 9,050.00 | 8,630.00 | 8,870.00 | 8,722.32 | 37,864 |
| 2023-10-12 | 8,800.00 | 8,900.00 | 8,770.00 | 8,880.00 | 8,732.16 | 42,679 |
| 2023-10-11 | 8,700.00 | 8,900.00 | 8,680.00 | 8,750.00 | 8,604.32 | 58,632 |
| 2023-10-10 | 8,890.00 | 8,950.00 | 8,580.00 | 8,690.00 | 8,545.32 | 63,412 |
| 2023-10-06 | 8,600.00 | 8,900.00 | 8,600.00 | 8,890.00 | 8,741.99 | 38,015 |
| 2023-10-05 | 8,440.00 | 8,850.00 | 8,020.00 | 8,730.00 | 8,584.65 | 46,977 |
| 2023-10-04 | 8,950.00 | 8,990.00 | 8,250.00 | 8,510.00 | 8,368.32 | 80,564 |
| 2023-09-27 | 8,580.00 | 8,950.00 | 8,510.00 | 8,950.00 | 8,800.99 | 20,071 |
| 2023-09-26 | 8,900.00 | 8,900.00 | 8,590.00 | 8,640.00 | 8,496.15 | 34,338 |
| 2023-09-25 | 8,880.00 | 9,010.00 | 8,750.00 | 8,850.00 | 8,702.66 | 48,667 |
| 2023-09-22 | 8,990.00 | 9,030.00 | 8,750.00 | 9,030.00 | 8,879.66 | 42,082 |
| 2023-09-21 | 9,020.00 | 9,110.00 | 8,870.00 | 9,040.00 | 8,889.49 | 54,208 |
| 2023-09-20 | 9,120.00 | 9,170.00 | 8,930.00 | 9,170.00 | 9,017.33 | 45,338 |
| 2023-09-19 | 9,230.00 | 9,230.00 | 8,930.00 | 9,100.00 | 8,948.49 | 54,510 |
| 2023-09-18 | 9,300.00 | 9,340.00 | 9,140.00 | 9,230.00 | 9,076.33 | 60,224 |
| 2023-09-15 | 9,330.00 | 9,630.00 | 9,330.00 | 9,440.00 | 9,282.83 | 42,542 |
| 2023-09-14 | 9,360.00 | 9,450.00 | 9,330.00 | 9,440.00 | 9,282.83 | 46,641 |
| 2023-09-13 | 9,760.00 | 9,760.00 | 9,330.00 | 9,440.00 | 9,282.83 | 93,379 |
| 2023-09-12 | 9,770.00 | 9,920.00 | 9,650.00 | 9,730.00 | 9,568.01 | 58,062 |
| 2023-09-11 | 9,800.00 | 9,910.00 | 9,670.00 | 9,820.00 | 9,656.51 | 72,906 |
| 2023-09-08 | 9,740.00 | 9,850.00 | 9,690.00 | 9,780.00 | 9,617.17 | 40,486 |
| 2023-09-07 | 9,770.00 | 9,880.00 | 9,680.00 | 9,740.00 | 9,577.84 | 47,168 |
| 2023-09-06 | 9,870.00 | 10,100.00 | 9,800.00 | 9,890.00 | 9,725.34 | 53,734 |
| 2023-09-05 | 9,930.00 | 9,940.00 | 9,770.00 | 9,900.00 | 9,735.18 | 45,793 |
| 2023-09-04 | 9,800.00 | 9,920.00 | 9,710.00 | 9,880.00 | 9,715.51 | 49,271 |
| 2023-09-01 | 9,850.00 | 9,940.00 | 9,760.00 | 9,850.00 | 9,686.01 | 56,141 |
| 2023-08-31 | 9,810.00 | 10,010.00 | 9,710.00 | 9,890.00 | 9,725.34 | 42,766 |
| 2023-08-30 | 9,720.00 | 9,980.00 | 9,660.00 | 9,800.00 | 9,636.84 | 67,763 |
| 2023-08-29 | 9,600.00 | 9,810.00 | 9,600.00 | 9,760.00 | 9,597.51 | 58,916 |
| 2023-08-28 | 9,550.00 | 9,710.00 | 9,500.00 | 9,600.00 | 9,440.17 | 56,353 |
| 2023-08-25 | 9,360.00 | 9,620.00 | 9,360.00 | 9,550.00 | 9,391.00 | 38,311 |
| 2023-08-24 | 9,350.00 | 9,510.00 | 9,350.00 | 9,480.00 | 9,322.17 | 29,497 |
| 2023-08-23 | 9,470.00 | 9,530.00 | 9,250.00 | 9,300.00 | 9,145.16 | 91,429 |
| 2023-08-22 | 9,630.00 | 9,690.00 | 9,470.00 | 9,470.00 | 9,312.33 | 54,276 |
| 2023-08-21 | 9,610.00 | 9,650.00 | 9,450.00 | 9,630.00 | 9,469.67 | 77,378 |
| 2023-08-18 | 9,550.00 | 9,850.00 | 9,350.00 | 9,620.00 | 9,459.84 | 100,368 |
| 2023-08-17 | 9,110.00 | 9,890.00 | 9,040.00 | 9,600.00 | 9,440.17 | 207,317 |
| 2023-08-16 | 9,350.00 | 9,470.00 | 9,160.00 | 9,280.00 | 9,125.50 | 86,762 |
| 2023-08-14 | 9,630.00 | 9,700.00 | 9,360.00 | 9,400.00 | 9,243.50 | 65,927 |
| 2023-08-11 | 9,550.00 | 9,850.00 | 9,550.00 | 9,630.00 | 9,469.67 | 49,688 |
| 2023-08-10 | 9,760.00 | 9,850.00 | 9,030.00 | 9,700.00 | 9,538.51 | 174,559 |
| 2023-08-09 | 9,690.00 | 9,770.00 | 9,460.00 | 9,760.00 | 9,597.51 | 100,872 |
| 2023-08-08 | 9,710.00 | 11,680.00 | 9,600.00 | 9,660.00 | 9,499.17 | 2,296,182 |
| 2023-08-07 | 9,930.00 | 9,930.00 | 9,620.00 | 9,720.00 | 9,558.17 | 59,547 |
| 2023-08-04 | 9,760.00 | 10,090.00 | 9,650.00 | 9,910.00 | 9,745.01 | 35,387 |
| 2023-08-03 | 9,870.00 | 9,870.00 | 9,540.00 | 9,840.00 | 9,676.17 | 57,132 |
| 2023-08-02 | 9,810.00 | 10,090.00 | 9,740.00 | 9,880.00 | 9,715.51 | 49,179 |
| 2023-08-01 | 10,040.00 | 10,100.00 | 9,850.00 | 9,970.00 | 9,804.01 | 27,189 |
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.