LTC Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	9,840.00	9,990.00	9,670.00	9,910.00	9,745.01	24,058
2022-11-08	9,690.00	9,820.00	9,620.00	9,740.00	9,577.84	7,369
2022-11-07	9,870.00	9,870.00	9,590.00	9,700.00	9,538.51	9,884
2022-11-04	9,800.00	9,800.00	9,430.00	9,540.00	9,381.17	13,506
2022-11-03	9,640.00	9,890.00	9,300.00	9,810.00	9,646.67	10,299
2022-11-02	9,850.00	10,700.00	9,450.00	9,670.00	9,509.00	55,881
2022-11-01	9,870.00	10,100.00	9,800.00	9,850.00	9,686.01	13,927
2022-10-31	9,720.00	9,900.00	9,600.00	9,870.00	9,705.67	12,954
2022-10-28	9,880.00	9,880.00	9,510.00	9,610.00	9,450.00	18,556
2022-10-27	9,750.00	9,930.00	9,700.00	9,840.00	9,676.17	16,397
2022-10-26	10,200.00	10,300.00	9,780.00	9,830.00	9,666.34	35,295
2022-10-25	10,800.00	10,800.00	9,890.00	10,200.00	10,030.18	50,407
2022-10-24	10,450.00	11,050.00	10,350.00	10,350.00	10,177.68	5,922
2022-10-21	10,800.00	10,800.00	10,300.00	10,300.00	10,128.52	12,983
2022-10-20	11,100.00	11,450.00	10,500.00	10,850.00	10,669.36	26,000
2022-10-19	10,900.00	11,400.00	10,650.00	11,100.00	10,915.20	39,742
2022-10-18	10,400.00	10,750.00	10,350.00	10,650.00	10,472.69	19,280
2022-10-17	10,100.00	10,550.00	10,100.00	10,200.00	10,030.18	9,181
2022-10-14	9,630.00	10,500.00	9,600.00	10,250.00	10,079.35	19,622
2022-10-13	10,050.00	10,050.00	9,380.00	9,510.00	9,351.67	25,688
2022-10-12	10,100.00	10,650.00	9,950.00	10,000.00	9,833.51	25,304
2022-10-11	10,550.00	10,550.00	9,850.00	10,400.00	10,226.85	29,730
2022-10-07	10,400.00	11,250.00	10,350.00	10,550.00	10,374.35	27,962
2022-10-06	10,200.00	10,600.00	10,100.00	10,600.00	10,423.52	22,493
2022-10-05	10,300.00	10,600.00	10,050.00	10,200.00	10,030.18	28,046
2022-10-04	9,950.00	10,350.00	9,890.00	10,250.00	10,079.35	29,187
2022-09-30	9,690.00	9,970.00	9,360.00	9,610.00	9,450.00	30,840
2022-09-29	9,200.00	10,200.00	9,200.00	9,760.00	9,597.51	86,289
2022-09-28	10,000.00	10,500.00	8,700.00	9,030.00	8,879.66	196,547
2022-09-27	10,500.00	10,650.00	9,750.00	10,150.00	9,981.01	81,387
2022-09-26	11,200.00	11,400.00	10,150.00	10,500.00	10,325.19	82,331
2022-09-23	12,400.00	12,600.00	11,400.00	11,500.00	11,308.54	95,613
2022-09-22	12,300.00	12,600.00	11,950.00	12,550.00	12,341.06	66,587
2022-09-21	12,450.00	12,650.00	12,200.00	12,450.00	12,242.72	64,197
2022-09-20	12,850.00	12,900.00	12,100.00	12,700.00	12,488.56	96,941
2022-09-19	12,400.00	13,200.00	11,900.00	12,800.00	12,586.89	233,151
2022-09-16	11,800.00	12,950.00	11,700.00	12,300.00	12,095.22	305,368
2022-09-15	11,100.00	12,150.00	11,050.00	11,800.00	11,603.54	189,380
2022-09-14	11,000.00	11,200.00	10,700.00	11,050.00	10,866.03	35,124
2022-09-13	10,750.00	11,300.00	10,750.00	11,200.00	11,013.53	48,320
2022-09-08	10,500.00	10,900.00	10,500.00	10,700.00	10,521.86	6,951
2022-09-07	10,700.00	10,700.00	10,450.00	10,600.00	10,423.52	6,344
2022-09-06	10,800.00	11,000.00	10,600.00	10,700.00	10,521.86	6,699
2022-09-05	10,800.00	10,950.00	10,650.00	10,800.00	10,620.19	15,015
2022-09-02	10,800.00	11,050.00	10,750.00	11,000.00	10,816.86	12,723
2022-09-01	11,100.00	11,100.00	10,600.00	10,950.00	10,767.69	21,778
2022-08-31	11,000.00	11,350.00	10,800.00	10,950.00	10,767.69	50,939
2022-08-30	10,850.00	11,000.00	10,550.00	10,950.00	10,767.69	36,237
2022-08-29	10,400.00	11,000.00	10,250.00	10,850.00	10,669.36	26,328
2022-08-26	10,600.00	10,800.00	10,400.00	10,800.00	10,620.19	13,416
2022-08-25	10,600.00	10,750.00	10,400.00	10,550.00	10,374.35	21,745
2022-08-24	10,250.00	10,800.00	10,150.00	10,600.00	10,423.52	32,746
2022-08-23	10,100.00	10,400.00	9,990.00	10,300.00	10,128.52	56,799
2022-08-22	10,450.00	10,850.00	10,150.00	10,350.00	10,177.68	25,969
2022-08-19	10,850.00	11,150.00	10,650.00	10,650.00	10,472.69	41,693
2022-08-18	10,000.00	11,000.00	9,930.00	10,850.00	10,669.36	116,279
2022-08-17	9,700.00	10,650.00	9,700.00	10,000.00	9,833.51	178,092
2022-08-16	8,950.00	10,400.00	8,950.00	9,700.00	9,538.51	98,733
2022-08-12	8,810.00	9,160.00	8,730.00	8,950.00	8,800.99	16,550
2022-08-11	8,650.00	9,000.00	8,580.00	8,870.00	8,722.32	11,123

← NewerPage 17 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.