LTC Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	11,640.00	11,990.00	11,520.00	11,690.00	11,495.37	56,621
2023-05-02	11,500.00	11,730.00	11,370.00	11,690.00	11,495.37	70,804
2023-04-28	12,290.00	12,300.00	11,490.00	11,500.00	11,308.54	98,056
2023-04-27	11,660.00	12,070.00	11,430.00	12,000.00	11,800.21	61,343
2023-04-26	11,550.00	11,800.00	11,430.00	11,600.00	11,406.87	58,466
2023-04-25	12,180.00	12,210.00	11,580.00	11,690.00	11,495.37	129,322
2023-04-24	12,300.00	12,540.00	12,030.00	12,050.00	11,849.38	134,870
2023-04-21	12,540.00	12,990.00	12,250.00	12,370.00	12,164.05	124,241
2023-04-20	13,040.00	13,200.00	12,500.00	12,530.00	12,321.39	164,090
2023-04-19	13,030.00	13,280.00	12,870.00	13,000.00	12,783.56	173,266
2023-04-18	13,300.00	13,560.00	13,160.00	13,260.00	13,039.23	190,968
2023-04-17	13,050.00	13,270.00	12,650.00	13,200.00	12,980.23	160,073
2023-04-14	12,870.00	13,190.00	12,700.00	13,050.00	12,832.73	260,968
2023-04-13	12,500.00	12,620.00	12,130.00	12,540.00	12,331.22	181,251
2023-04-12	13,100.00	13,180.00	12,480.00	12,570.00	12,360.72	210,056
2023-04-11	12,820.00	13,120.00	12,570.00	12,950.00	12,734.40	279,534
2023-04-10	13,250.00	13,380.00	12,660.00	13,000.00	12,783.56	239,875
2023-04-07	13,200.00	13,390.00	13,140.00	13,240.00	13,019.57	132,932
2023-04-06	13,890.00	13,960.00	13,190.00	13,250.00	13,029.40	238,456
2023-04-05	13,900.00	14,800.00	13,590.00	13,880.00	13,648.91	1,939,674
2023-04-04	14,350.00	14,390.00	13,540.00	13,670.00	13,442.41	559,301
2023-04-03	14,110.00	14,600.00	13,980.00	14,260.00	14,022.59	431,056
2023-03-31	14,000.00	14,500.00	13,650.00	13,950.00	13,717.75	320,431
2023-03-30	13,940.00	14,300.00	13,710.00	13,880.00	13,648.91	345,536
2023-03-29	13,250.00	13,940.00	13,250.00	13,780.00	13,550.58	369,693
2023-03-28	13,290.00	13,500.00	12,860.00	13,210.00	12,990.07	305,453
2023-03-27	13,190.00	13,620.00	13,190.00	13,380.00	13,157.24	185,597
2023-03-24	14,050.00	14,100.00	13,080.00	13,170.00	12,950.73	374,701
2023-03-23	13,890.00	14,600.00	13,520.00	13,790.00	13,560.41	572,701
2023-03-22	13,690.00	14,600.00	13,660.00	14,110.00	13,875.08	794,985
2023-03-21	13,470.00	14,200.00	13,350.00	13,510.00	13,285.07	875,294
2023-03-20	13,410.00	13,850.00	13,270.00	13,350.00	13,127.74	285,777
2023-03-17	13,210.00	13,590.00	12,830.00	13,470.00	13,245.74	406,155
2023-03-16	13,330.00	13,540.00	12,890.00	13,130.00	12,911.40	423,950
2023-03-15	13,720.00	14,180.00	13,480.00	13,500.00	13,275.24	809,871
2023-03-14	13,340.00	14,370.00	12,550.00	13,400.00	13,176.90	1,700,908
2023-03-13	13,420.00	13,990.00	13,060.00	13,200.00	12,980.23	977,407
2023-03-10	11,300.00	14,780.00	11,180.00	13,820.00	13,589.91	6,951,446
2023-03-09	11,400.00	11,600.00	10,790.00	11,570.00	11,377.37	312,203
2023-03-08	12,090.00	12,740.00	11,290.00	11,350.00	11,161.03	675,491
2023-03-07	12,190.00	12,290.00	11,520.00	11,760.00	11,564.21	397,535
2023-03-06	11,200.00	12,840.00	11,110.00	12,420.00	12,213.22	810,895
2023-03-03	11,200.00	11,200.00	10,750.00	11,100.00	10,915.20	56,292
2023-03-02	10,920.00	11,160.00	10,650.00	11,120.00	10,934.86	92,174
2023-02-28	10,390.00	11,020.00	10,380.00	10,750.00	10,571.02	130,387
2023-02-27	10,430.00	10,580.00	10,370.00	10,370.00	10,197.35	75,489
2023-02-24	10,920.00	11,060.00	10,500.00	10,540.00	10,364.52	48,475
2023-02-23	10,970.00	11,060.00	10,720.00	10,900.00	10,718.53	43,522
2023-02-22	11,070.00	11,270.00	11,000.00	11,060.00	10,875.86	35,751
2023-02-21	10,990.00	11,220.00	10,900.00	11,160.00	10,974.20	81,190
2023-02-20	10,900.00	11,130.00	10,750.00	10,990.00	10,807.03	57,593
2023-02-17	10,600.00	11,120.00	10,400.00	11,000.00	10,816.86	78,133
2023-02-16	10,350.00	10,650.00	10,350.00	10,650.00	10,472.69	43,102
2023-02-15	10,500.00	10,660.00	10,330.00	10,380.00	10,207.18	32,504
2023-02-14	10,470.00	10,660.00	10,410.00	10,510.00	10,335.02	54,277
2023-02-13	10,650.00	10,650.00	10,340.00	10,470.00	10,295.69	39,612
2023-02-10	11,010.00	11,050.00	10,490.00	10,650.00	10,472.69	84,908
2023-02-09	11,050.00	11,170.00	10,770.00	11,070.00	10,885.70	104,520
2023-02-08	10,940.00	12,030.00	10,600.00	11,080.00	10,895.53	625,029
2023-02-07	10,420.00	10,900.00	10,420.00	10,840.00	10,659.53	102,004

← NewerPage 15 of 21 · 1,226 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.