LTC Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10,380.00	10,520.00	10,210.00	10,510.00	10,335.02	37,066
2023-02-03	10,650.00	10,660.00	10,320.00	10,380.00	10,207.18	41,399
2023-02-02	10,380.00	10,580.00	10,220.00	10,530.00	10,354.69	123,598
2023-02-01	10,110.00	10,450.00	10,100.00	10,380.00	10,207.18	43,925
2023-01-31	10,120.00	10,220.00	10,080.00	10,110.00	9,941.68	17,350
2023-01-30	10,120.00	10,210.00	10,030.00	10,140.00	9,971.18	20,308
2023-01-27	10,050.00	10,170.00	9,950.00	10,120.00	9,951.51	18,972
2023-01-26	10,120.00	10,230.00	10,030.00	10,050.00	9,882.68	46,197
2023-01-25	10,460.00	10,460.00	10,100.00	10,190.00	10,020.35	33,412
2023-01-20	10,750.00	10,900.00	10,350.00	10,400.00	10,226.85	67,791
2023-01-19	10,550.00	10,750.00	10,300.00	10,650.00	10,472.69	49,109
2023-01-18	10,550.00	10,850.00	10,250.00	10,550.00	10,374.35	82,588
2023-01-17	10,550.00	10,600.00	10,350.00	10,500.00	10,325.19	45,419
2023-01-16	10,550.00	10,550.00	10,250.00	10,450.00	10,276.02	38,327
2023-01-13	10,350.00	10,600.00	10,250.00	10,550.00	10,374.35	19,594
2023-01-12	10,500.00	10,550.00	10,250.00	10,350.00	10,177.68	18,730
2023-01-11	10,400.00	10,600.00	10,400.00	10,450.00	10,276.02	59,992
2023-01-10	10,750.00	10,850.00	10,300.00	10,400.00	10,226.85	73,071
2023-01-09	10,700.00	10,950.00	10,500.00	10,750.00	10,571.02	129,698
2023-01-06	10,400.00	10,650.00	10,300.00	10,600.00	10,423.52	37,929
2023-01-05	10,350.00	10,500.00	10,200.00	10,400.00	10,226.85	6,352
2023-01-04	10,050.00	10,500.00	10,050.00	10,300.00	10,128.52	16,573
2023-01-03	10,050.00	10,350.00	10,000.00	10,350.00	10,177.68	19,302
2023-01-02	10,000.00	10,250.00	9,800.00	10,200.00	10,030.18	30,187
2022-12-29	9,880.00	10,250.00	9,850.00	10,000.00	9,833.51	19,846
2022-12-28	10,000.00	10,000.00	9,840.00	9,950.00	9,784.34	5,461
2022-12-27	9,700.00	10,050.00	9,700.00	9,950.00	9,784.34	10,216
2022-12-26	9,810.00	10,050.00	9,810.00	9,920.00	9,754.84	13,456
2022-12-23	10,100.00	10,200.00	9,810.00	9,910.00	9,745.01	28,270
2022-12-22	10,650.00	10,650.00	10,050.00	10,200.00	10,030.18	33,612
2022-12-21	10,150.00	10,450.00	10,050.00	10,400.00	10,226.85	18,637
2022-12-20	10,750.00	10,850.00	10,050.00	10,150.00	9,981.01	29,444
2022-12-19	10,300.00	10,600.00	10,100.00	10,600.00	10,423.52	20,142
2022-12-16	10,100.00	10,600.00	10,000.00	10,300.00	10,128.52	37,441
2022-12-15	10,300.00	10,350.00	10,150.00	10,350.00	10,177.68	5,139
2022-12-14	10,050.00	10,600.00	10,050.00	10,300.00	10,128.52	18,845
2022-12-13	9,960.00	10,100.00	9,960.00	10,050.00	9,882.68	8,250
2022-12-12	10,100.00	10,150.00	9,990.00	10,050.00	9,882.68	8,935
2022-12-09	10,250.00	10,450.00	10,100.00	10,200.00	10,030.18	6,227
2022-12-08	10,350.00	10,450.00	10,000.00	10,300.00	10,128.52	20,962
2022-12-07	10,300.00	10,550.00	10,300.00	10,500.00	10,325.19	4,962
2022-12-06	10,550.00	10,750.00	10,350.00	10,500.00	10,325.19	15,364
2022-12-05	10,550.00	10,850.00	10,500.00	10,550.00	10,374.35	9,748
2022-12-02	11,050.00	11,500.00	10,550.00	10,600.00	10,423.52	31,304
2022-12-01	11,450.00	11,450.00	10,700.00	11,050.00	10,866.03	33,969
2022-11-30	10,450.00	11,250.00	10,250.00	11,100.00	10,915.20	37,073
2022-11-29	10,250.00	10,800.00	10,200.00	10,450.00	10,276.02	25,043
2022-11-28	10,600.00	10,600.00	10,350.00	10,350.00	10,177.68	6,766
2022-11-25	10,600.00	10,850.00	10,400.00	10,650.00	10,472.69	10,300
2022-11-24	10,750.00	11,100.00	10,550.00	10,550.00	10,374.35	10,485
2022-11-23	10,500.00	10,900.00	10,400.00	10,500.00	10,325.19	9,991
2022-11-22	10,200.00	11,200.00	10,200.00	10,500.00	10,325.19	22,960
2022-11-21	10,600.00	10,850.00	10,200.00	10,350.00	10,177.68	12,524
2022-11-18	10,900.00	11,050.00	10,700.00	10,700.00	10,521.86	13,188
2022-11-17	11,250.00	11,300.00	10,800.00	11,000.00	10,816.86	25,676
2022-11-16	10,900.00	11,800.00	10,650.00	11,350.00	11,161.03	73,713
2022-11-15	10,650.00	11,400.00	10,650.00	11,000.00	10,816.86	57,517
2022-11-14	10,850.00	10,950.00	10,450.00	10,550.00	10,374.35	21,866
2022-11-11	9,970.00	10,750.00	9,950.00	10,650.00	10,472.69	80,451
2022-11-10	9,910.00	9,980.00	9,790.00	9,800.00	9,636.84	7,731

← NewerPage 16 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.