LTC Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	10,100.00	10,400.00	9,970.00	10,350.00	10,177.68	36,127
2022-05-13	9,790.00	10,250.00	9,790.00	9,950.00	9,784.34	27,261
2022-05-12	10,050.00	10,100.00	9,780.00	9,930.00	9,764.68	30,932
2022-05-11	9,990.00	10,250.00	9,990.00	10,050.00	9,882.68	23,487
2022-05-10	10,100.00	10,400.00	9,890.00	10,050.00	9,882.68	56,269
2022-05-09	10,850.00	10,850.00	10,000.00	10,400.00	10,226.85	70,917
2022-05-06	10,550.00	10,800.00	10,550.00	10,750.00	10,571.02	24,818
2022-05-04	10,950.00	11,000.00	10,650.00	10,750.00	10,571.02	28,931
2022-05-03	10,900.00	11,050.00	10,850.00	10,950.00	10,767.69	20,723
2022-05-02	10,650.00	11,000.00	10,650.00	10,950.00	10,767.69	21,206
2022-04-29	11,100.00	11,100.00	10,750.00	10,800.00	10,620.19	17,838
2022-04-28	11,000.00	11,000.00	10,700.00	10,750.00	10,571.02	19,139
2022-04-27	10,800.00	11,050.00	10,700.00	10,950.00	10,767.69	22,194
2022-04-26	11,100.00	11,200.00	11,000.00	11,050.00	10,866.03	13,417
2022-04-25	11,200.00	11,500.00	11,000.00	11,100.00	10,915.20	28,646
2022-04-22	11,300.00	11,350.00	11,100.00	11,250.00	11,062.70	14,111
2022-04-21	11,150.00	11,400.00	11,100.00	11,350.00	11,161.03	16,271
2022-04-20	11,800.00	11,800.00	11,100.00	11,100.00	10,915.20	26,125
2022-04-19	11,100.00	11,400.00	11,100.00	11,350.00	11,161.03	14,216
2022-04-18	11,200.00	11,350.00	11,000.00	11,200.00	11,013.53	16,071
2022-04-15	11,150.00	11,200.00	10,850.00	11,200.00	11,013.53	49,783
2022-04-14	11,300.00	11,450.00	11,100.00	11,200.00	11,013.53	22,656
2022-04-13	11,250.00	11,500.00	11,200.00	11,300.00	11,111.87	28,726
2022-04-12	11,200.00	11,400.00	11,050.00	11,350.00	11,161.03	20,300
2022-04-11	11,750.00	11,750.00	11,300.00	11,300.00	11,111.87	37,074
2022-04-08	11,200.00	11,900.00	11,200.00	11,750.00	11,554.37	88,933
2022-04-07	11,200.00	11,300.00	11,100.00	11,200.00	11,013.53	15,952
2022-04-06	11,200.00	11,550.00	11,150.00	11,250.00	11,062.70	39,134
2022-04-05	11,000.00	11,250.00	10,950.00	11,200.00	11,013.53	33,666
2022-04-04	11,100.00	11,200.00	11,000.00	11,050.00	10,866.03	24,900
2022-04-01	11,050.00	11,400.00	11,050.00	11,200.00	11,013.53	15,268
2022-03-31	11,100.00	11,400.00	10,950.00	11,300.00	11,111.87	39,536
2022-03-30	11,250.00	11,250.00	10,900.00	11,050.00	10,866.03	13,830
2022-03-29	11,050.00	11,150.00	10,800.00	11,050.00	10,866.03	32,352
2022-03-28	11,100.00	11,200.00	10,800.00	11,050.00	10,866.03	26,002
2022-03-25	11,600.00	11,600.00	11,050.00	11,050.00	10,866.03	25,240
2022-03-24	11,200.00	11,350.00	11,050.00	11,350.00	11,161.03	14,720
2022-03-23	11,400.00	11,500.00	11,200.00	11,300.00	11,111.87	15,530
2022-03-22	11,500.00	11,500.00	11,100.00	11,450.00	11,259.37	38,677
2022-03-21	11,300.00	11,300.00	11,100.00	11,200.00	11,013.53	18,365
2022-03-18	11,250.00	11,250.00	11,000.00	11,250.00	11,062.70	15,350
2022-03-17	11,100.00	11,400.00	11,000.00	11,100.00	10,915.20	23,707
2022-03-16	11,000.00	11,000.00	10,700.00	10,900.00	10,718.53	21,706
2022-03-15	10,750.00	10,800.00	10,400.00	10,750.00	10,571.02	36,760
2022-03-14	11,100.00	11,100.00	10,500.00	10,700.00	10,521.86	45,893
2022-03-11	11,400.00	11,400.00	10,800.00	11,000.00	10,816.86	43,588
2022-03-10	11,000.00	11,250.00	10,850.00	11,200.00	11,013.53	32,809
2022-03-08	10,700.00	11,150.00	10,650.00	11,050.00	10,866.03	38,783
2022-03-07	11,200.00	11,350.00	10,800.00	11,050.00	10,866.03	40,176
2022-03-04	11,350.00	11,400.00	11,050.00	11,350.00	11,161.03	45,089
2022-03-03	11,150.00	11,500.00	10,900.00	11,250.00	11,062.70	97,605
2022-03-02	10,500.00	11,050.00	10,400.00	11,050.00	10,866.03	121,517
2022-02-28	10,350.00	10,600.00	10,350.00	10,450.00	10,276.02	56,599
2022-02-25	10,400.00	10,600.00	10,100.00	10,450.00	10,276.02	109,187
2022-02-24	10,850.00	11,200.00	10,050.00	10,100.00	9,931.85	257,959
2022-02-23	11,400.00	11,550.00	10,700.00	11,000.00	10,816.86	160,544
2022-02-22	12,100.00	12,250.00	11,200.00	11,400.00	11,210.20	200,297
2022-02-21	12,050.00	12,400.00	12,000.00	12,150.00	11,947.72	111,418
2022-02-18	11,850.00	12,350.00	11,800.00	12,150.00	11,947.72	280,267
2022-02-17	14,550.00	14,650.00	11,950.00	12,300.00	12,095.22	969,772

← NewerPage 19 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.