LTC Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9,610.00	10,080.00	9,580.00	10,040.00	9,872.84	53,278
2023-07-28	9,430.00	10,000.00	9,430.00	9,610.00	9,450.00	65,722
2023-07-27	8,980.00	9,710.00	8,980.00	9,480.00	9,322.17	146,788
2023-07-26	9,520.00	9,580.00	8,900.00	8,980.00	8,830.49	200,710
2023-07-25	9,770.00	9,930.00	9,550.00	9,620.00	9,459.84	124,787
2023-07-24	10,110.00	10,110.00	9,800.00	9,900.00	9,735.18	87,241
2023-07-21	10,290.00	10,360.00	10,130.00	10,140.00	9,971.18	70,748
2023-07-20	10,280.00	10,360.00	10,180.00	10,360.00	10,187.52	43,490
2023-07-19	10,690.00	10,690.00	10,210.00	10,250.00	10,079.35	117,414
2023-07-18	10,640.00	10,720.00	10,500.00	10,660.00	10,482.52	45,419
2023-07-17	10,420.00	10,710.00	10,370.00	10,640.00	10,462.86	62,087
2023-07-14	10,610.00	10,620.00	10,350.00	10,510.00	10,335.02	60,796
2023-07-13	10,780.00	10,800.00	10,500.00	10,560.00	10,384.19	67,609
2023-07-12	10,310.00	10,950.00	10,230.00	10,710.00	10,531.69	158,779
2023-07-11	10,290.00	10,450.00	10,250.00	10,300.00	10,128.52	42,038
2023-07-10	10,300.00	10,480.00	10,220.00	10,290.00	10,118.68	34,614
2023-07-07	10,340.00	10,530.00	10,340.00	10,390.00	10,217.02	36,389
2023-07-06	10,750.00	10,860.00	10,450.00	10,470.00	10,295.69	78,052
2023-07-05	10,540.00	10,990.00	10,540.00	10,800.00	10,620.19	86,829
2023-07-04	10,680.00	10,700.00	10,400.00	10,540.00	10,364.52	65,737
2023-07-03	10,360.00	10,690.00	10,360.00	10,680.00	10,502.19	59,887
2023-06-30	10,100.00	10,450.00	10,030.00	10,420.00	10,246.52	60,826
2023-06-29	10,240.00	10,340.00	10,100.00	10,130.00	9,961.35	66,116
2023-06-28	10,330.00	10,470.00	10,240.00	10,240.00	10,069.51	39,132
2023-06-27	10,380.00	10,410.00	10,200.00	10,300.00	10,128.52	62,293
2023-06-26	10,390.00	10,460.00	10,290.00	10,390.00	10,217.02	46,057
2023-06-23	10,660.00	10,740.00	10,400.00	10,400.00	10,226.85	69,086
2023-06-22	10,590.00	10,750.00	10,390.00	10,650.00	10,472.69	142,028
2023-06-21	10,920.00	10,990.00	10,610.00	10,660.00	10,482.52	127,815
2023-06-20	10,910.00	11,100.00	10,800.00	10,920.00	10,738.19	100,654
2023-06-19	11,160.00	11,190.00	10,850.00	10,930.00	10,748.03	108,756
2023-06-16	10,990.00	11,180.00	10,970.00	11,100.00	10,915.20	120,474
2023-06-15	10,910.00	11,300.00	10,860.00	10,970.00	10,787.36	163,523
2023-06-14	11,210.00	11,360.00	10,870.00	10,910.00	10,728.36	375,708
2023-06-13	11,100.00	11,270.00	10,850.00	11,120.00	10,934.86	516,934
2023-06-12	10,650.00	13,060.00	10,650.00	11,100.00	10,915.20	7,761,355
2023-06-09	10,650.00	10,740.00	10,530.00	10,650.00	10,472.69	27,304
2023-06-08	10,810.00	10,810.00	10,570.00	10,650.00	10,472.69	27,382
2023-06-07	10,710.00	10,830.00	10,700.00	10,730.00	10,551.36	22,946
2023-06-05	10,850.00	10,900.00	10,640.00	10,710.00	10,531.69	38,143
2023-06-02	10,890.00	10,890.00	10,570.00	10,830.00	10,649.69	30,716
2023-06-01	10,630.00	10,780.00	10,460.00	10,610.00	10,433.35	29,820
2023-05-31	10,680.00	10,880.00	10,510.00	10,570.00	10,394.02	40,986
2023-05-30	10,750.00	10,890.00	10,590.00	10,840.00	10,659.53	34,545
2023-05-26	10,770.00	10,950.00	10,610.00	10,640.00	10,462.86	34,123
2023-05-25	10,760.00	10,880.00	10,590.00	10,700.00	10,521.86	46,232
2023-05-24	11,000.00	11,000.00	10,600.00	10,760.00	10,580.86	57,152
2023-05-23	11,050.00	11,160.00	10,750.00	10,840.00	10,659.53	49,856
2023-05-22	11,050.00	11,250.00	10,900.00	10,970.00	10,787.36	35,059
2023-05-19	10,830.00	11,190.00	10,680.00	11,050.00	10,866.03	72,775
2023-05-18	10,370.00	10,690.00	10,370.00	10,660.00	10,482.52	41,847
2023-05-17	10,240.00	10,500.00	10,100.00	10,360.00	10,187.52	48,604
2023-05-16	10,910.00	10,910.00	10,080.00	10,240.00	10,069.51	170,456
2023-05-15	11,200.00	11,350.00	10,790.00	10,930.00	10,748.03	76,284
2023-05-12	11,530.00	11,560.00	11,200.00	11,290.00	11,102.03	90,020
2023-05-11	11,790.00	11,800.00	11,460.00	11,520.00	11,328.20	33,351
2023-05-10	11,530.00	11,930.00	11,510.00	11,590.00	11,397.04	44,205
2023-05-09	12,000.00	12,000.00	11,550.00	11,610.00	11,416.71	72,771
2023-05-08	11,890.00	12,230.00	11,610.00	11,810.00	11,613.38	91,436
2023-05-04	11,690.00	11,790.00	11,490.00	11,560.00	11,367.54	40,207

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.