LTC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 8,640.00 | 8,660.00 | 8,440.00 | 8,650.00 | 8,505.99 | 9,309 |
| 2022-08-09 | 8,670.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,555.15 | 8,343 |
| 2022-08-08 | 8,850.00 | 8,860.00 | 8,660.00 | 8,680.00 | 8,535.49 | 3,284 |
| 2022-08-05 | 8,750.00 | 8,990.00 | 8,750.00 | 8,860.00 | 8,712.49 | 5,915 |
| 2022-08-04 | 8,960.00 | 9,000.00 | 8,810.00 | 8,900.00 | 8,751.82 | 9,338 |
| 2022-08-03 | 8,660.00 | 8,940.00 | 8,500.00 | 8,870.00 | 8,722.32 | 12,870 |
| 2022-08-02 | 8,880.00 | 8,880.00 | 8,660.00 | 8,680.00 | 8,535.49 | 10,357 |
| 2022-08-01 | 8,540.00 | 8,890.00 | 8,450.00 | 8,840.00 | 8,692.82 | 23,728 |
| 2022-07-29 | 8,510.00 | 8,620.00 | 8,420.00 | 8,530.00 | 8,387.98 | 5,511 |
| 2022-07-28 | 8,490.00 | 8,540.00 | 8,410.00 | 8,510.00 | 8,368.32 | 11,959 |
| 2022-07-27 | 8,400.00 | 8,490.00 | 8,380.00 | 8,450.00 | 8,309.32 | 3,462 |
| 2022-07-26 | 8,400.00 | 8,460.00 | 8,330.00 | 8,450.00 | 8,309.32 | 3,149 |
| 2022-07-25 | 8,400.00 | 8,480.00 | 8,300.00 | 8,480.00 | 8,338.82 | 3,019 |
| 2022-07-22 | 8,520.00 | 8,920.00 | 8,360.00 | 8,400.00 | 8,260.15 | 9,323 |
| 2022-07-21 | 8,300.00 | 8,510.00 | 8,180.00 | 8,450.00 | 8,309.32 | 12,301 |
| 2022-07-20 | 8,200.00 | 8,380.00 | 8,130.00 | 8,220.00 | 8,083.15 | 17,187 |
| 2022-07-19 | 8,220.00 | 8,220.00 | 8,080.00 | 8,190.00 | 8,053.65 | 10,299 |
| 2022-07-18 | 8,070.00 | 8,160.00 | 7,980.00 | 8,150.00 | 8,014.31 | 15,517 |
| 2022-07-15 | 7,940.00 | 8,000.00 | 7,790.00 | 7,950.00 | 7,817.64 | 15,167 |
| 2022-07-14 | 8,100.00 | 8,100.00 | 7,920.00 | 8,000.00 | 7,866.81 | 11,181 |
| 2022-07-13 | 7,810.00 | 8,090.00 | 7,790.00 | 8,020.00 | 7,886.48 | 11,571 |
| 2022-07-12 | 7,960.00 | 8,010.00 | 7,750.00 | 7,880.00 | 7,748.81 | 38,312 |
| 2022-07-11 | 8,260.00 | 8,260.00 | 7,900.00 | 8,000.00 | 7,866.81 | 45,140 |
| 2022-07-08 | 8,510.00 | 8,570.00 | 8,130.00 | 8,130.00 | 7,994.64 | 72,345 |
| 2022-07-07 | 8,360.00 | 8,540.00 | 8,360.00 | 8,400.00 | 8,260.15 | 5,691 |
| 2022-07-06 | 8,590.00 | 8,590.00 | 8,260.00 | 8,360.00 | 8,220.81 | 6,825 |
| 2022-07-05 | 8,400.00 | 8,580.00 | 8,390.00 | 8,480.00 | 8,338.82 | 4,047 |
| 2022-07-04 | 8,680.00 | 8,700.00 | 8,180.00 | 8,400.00 | 8,260.15 | 17,194 |
| 2022-07-01 | 8,620.00 | 9,090.00 | 8,510.00 | 8,510.00 | 8,368.32 | 8,158 |
| 2022-06-30 | 8,820.00 | 8,980.00 | 8,710.00 | 8,850.00 | 8,702.66 | 8,607 |
| 2022-06-29 | 8,830.00 | 8,950.00 | 8,540.00 | 8,950.00 | 8,800.99 | 9,617 |
| 2022-06-28 | 8,810.00 | 8,850.00 | 8,650.00 | 8,840.00 | 8,692.82 | 7,044 |
| 2022-06-27 | 8,800.00 | 8,880.00 | 8,450.00 | 8,810.00 | 8,663.32 | 19,565 |
| 2022-06-24 | 8,100.00 | 8,470.00 | 7,900.00 | 8,390.00 | 8,250.32 | 21,458 |
| 2022-06-23 | 8,900.00 | 8,900.00 | 7,900.00 | 7,900.00 | 7,768.47 | 56,894 |
| 2022-06-22 | 9,260.00 | 9,260.00 | 8,450.00 | 8,700.00 | 8,555.15 | 46,060 |
| 2022-06-21 | 8,740.00 | 9,180.00 | 8,650.00 | 9,140.00 | 8,987.83 | 41,631 |
| 2022-06-20 | 9,630.00 | 9,630.00 | 8,780.00 | 8,880.00 | 8,732.16 | 66,433 |
| 2022-06-17 | 9,590.00 | 9,640.00 | 9,270.00 | 9,550.00 | 9,391.00 | 58,085 |
| 2022-06-16 | 10,200.00 | 10,250.00 | 9,720.00 | 9,720.00 | 9,558.17 | 76,781 |
| 2022-06-15 | 10,200.00 | 10,400.00 | 9,740.00 | 10,250.00 | 10,079.35 | 40,211 |
| 2022-06-14 | 10,000.00 | 10,450.00 | 9,950.00 | 10,200.00 | 10,030.18 | 38,594 |
| 2022-06-13 | 10,450.00 | 10,950.00 | 10,200.00 | 10,350.00 | 10,177.68 | 38,906 |
| 2022-06-10 | 10,600.00 | 10,750.00 | 10,450.00 | 10,750.00 | 10,571.02 | 22,255 |
| 2022-06-09 | 10,700.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,571.02 | 21,007 |
| 2022-06-08 | 10,750.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,620.19 | 15,148 |
| 2022-06-07 | 10,950.00 | 11,350.00 | 10,600.00 | 10,750.00 | 10,571.02 | 50,212 |
| 2022-06-03 | 11,050.00 | 11,050.00 | 10,900.00 | 11,000.00 | 10,816.86 | 9,497 |
| 2022-06-02 | 11,150.00 | 11,200.00 | 10,900.00 | 11,050.00 | 10,866.03 | 14,834 |
| 2022-05-31 | 11,600.00 | 11,600.00 | 11,000.00 | 11,150.00 | 10,964.36 | 32,460 |
| 2022-05-30 | 11,300.00 | 11,550.00 | 11,150.00 | 11,300.00 | 11,111.87 | 26,514 |
| 2022-05-27 | 11,100.00 | 11,550.00 | 10,900.00 | 11,300.00 | 11,111.87 | 76,571 |
| 2022-05-26 | 10,700.00 | 10,850.00 | 10,450.00 | 10,800.00 | 10,620.19 | 15,121 |
| 2022-05-25 | 10,950.00 | 11,000.00 | 10,500.00 | 10,650.00 | 10,472.69 | 53,375 |
| 2022-05-24 | 11,050.00 | 11,250.00 | 10,950.00 | 11,050.00 | 10,866.03 | 14,567 |
| 2022-05-23 | 11,100.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,013.53 | 20,618 |
| 2022-05-20 | 11,250.00 | 11,450.00 | 11,050.00 | 11,200.00 | 11,013.53 | 76,109 |
| 2022-05-19 | 10,950.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,210.20 | 25,255 |
| 2022-05-18 | 11,550.00 | 11,700.00 | 11,150.00 | 11,150.00 | 10,964.36 | 75,430 |
| 2022-05-17 | 10,500.00 | 12,300.00 | 10,450.00 | 11,400.00 | 11,210.20 | 500,246 |
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.