LTC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 54,900.00 | 56,500.00 | 52,500.00 | 55,000.00 | 55,000.00 | 273,504 |
| 2026-07-15 | 57,000.00 | 58,100.00 | 54,500.00 | 56,500.00 | 56,500.00 | 337,658 |
| 2026-07-14 | 52,000.00 | 56,900.00 | 50,200.00 | 55,500.00 | 55,500.00 | 520,324 |
| 2026-07-13 | 52,800.00 | 58,500.00 | 50,300.00 | 52,300.00 | 52,300.00 | 568,378 |
| 2026-07-10 | 45,000.00 | 51,300.00 | 43,600.00 | 50,300.00 | 50,300.00 | 366,923 |
| 2026-07-09 | 41,500.00 | 44,250.00 | 40,350.00 | 42,700.00 | 42,700.00 | 266,039 |
| 2026-07-08 | 43,950.00 | 45,450.00 | 38,500.00 | 39,450.00 | 39,450.00 | 327,687 |
| 2026-07-07 | 49,000.00 | 50,100.00 | 43,300.00 | 44,600.00 | 44,600.00 | 271,691 |
| 2026-07-06 | 54,100.00 | 56,200.00 | 48,200.00 | 49,150.00 | 49,150.00 | 255,694 |
| 2026-07-03 | 48,000.00 | 54,500.00 | 48,000.00 | 54,100.00 | 54,100.00 | 440,671 |
| 2026-07-02 | 50,900.00 | 52,000.00 | 47,850.00 | 48,650.00 | 48,650.00 | 315,237 |
| 2026-07-01 | 52,000.00 | 57,500.00 | 49,950.00 | 55,300.00 | 55,300.00 | 443,232 |
| 2026-06-30 | 46,350.00 | 53,000.00 | 46,000.00 | 51,600.00 | 51,600.00 | 336,443 |
| 2026-06-29 | 42,800.00 | 47,100.00 | 42,250.00 | 46,300.00 | 46,300.00 | 318,518 |
| 2026-06-26 | 41,550.00 | 44,700.00 | 39,000.00 | 40,950.00 | 40,950.00 | 439,237 |
| 2026-06-25 | 48,000.00 | 48,325.00 | 41,800.00 | 42,050.00 | 42,050.00 | 483,978 |
| 2026-06-24 | 48,900.00 | 50,000.00 | 45,250.00 | 45,750.00 | 45,750.00 | 260,618 |
| 2026-06-23 | 55,000.00 | 55,300.00 | 48,300.00 | 48,750.00 | 48,750.00 | 381,464 |
| 2026-06-22 | 48,700.00 | 56,700.00 | 48,650.00 | 56,000.00 | 56,000.00 | 565,447 |
| 2026-06-19 | 52,500.00 | 53,800.00 | 48,300.00 | 50,700.00 | 50,700.00 | 449,817 |
| 2026-06-18 | 49,450.00 | 51,100.00 | 47,400.00 | 50,700.00 | 50,700.00 | 363,151 |
| 2026-06-17 | 51,800.00 | 52,500.00 | 48,650.00 | 49,450.00 | 49,450.00 | 223,615 |
| 2026-06-16 | 53,500.00 | 54,000.00 | 51,400.00 | 52,200.00 | 52,200.00 | 201,108 |
| 2026-06-15 | 56,800.00 | 56,900.00 | 53,200.00 | 53,500.00 | 53,500.00 | 276,837 |
| 2026-06-12 | 60,000.00 | 60,700.00 | 53,000.00 | 56,600.00 | 56,600.00 | 633,413 |
| 2026-06-11 | 49,350.00 | 58,900.00 | 47,750.00 | 57,800.00 | 57,800.00 | 723,713 |
| 2026-06-10 | 49,850.00 | 54,600.00 | 45,100.00 | 50,100.00 | 50,100.00 | 650,659 |
| 2026-06-09 | 47,250.00 | 51,600.00 | 46,850.00 | 51,000.00 | 51,000.00 | 631,000 |
| 2026-06-08 | 44,000.00 | 48,350.00 | 42,200.00 | 45,200.00 | 45,200.00 | 376,766 |
| 2026-06-05 | 46,000.00 | 48,800.00 | 41,550.00 | 46,500.00 | 46,500.00 | 326,619 |
| 2026-06-04 | 43,850.00 | 51,050.00 | 43,650.00 | 47,400.00 | 47,400.00 | 913,408 |
| 2026-06-02 | 40,300.00 | 43,250.00 | 37,100.00 | 41,450.00 | 41,450.00 | 418,192 |
| 2026-06-01 | 38,250.00 | 40,500.00 | 36,400.00 | 39,650.00 | 39,650.00 | 269,624 |
| 2026-05-29 | 40,050.00 | 41,250.00 | 37,250.00 | 38,250.00 | 38,250.00 | 192,418 |
| 2026-05-28 | 42,000.00 | 42,150.00 | 37,550.00 | 39,250.00 | 39,250.00 | 360,653 |
| 2026-05-27 | 45,700.00 | 46,250.00 | 41,450.00 | 42,000.00 | 42,000.00 | 315,505 |
| 2026-05-26 | 49,500.00 | 52,100.00 | 44,850.00 | 45,550.00 | 45,550.00 | 379,316 |
| 2026-05-22 | 43,950.00 | 47,900.00 | 43,200.00 | 47,200.00 | 47,200.00 | 898,473 |
| 2026-05-21 | 45,000.00 | 45,850.00 | 43,400.00 | 44,000.00 | 44,000.00 | 244,297 |
| 2026-05-20 | 41,150.00 | 43,900.00 | 39,700.00 | 42,600.00 | 42,600.00 | 106,739 |
| 2026-05-19 | 39,100.00 | 43,000.00 | 38,050.00 | 42,700.00 | 42,700.00 | 183,896 |
| 2026-05-18 | 38,400.00 | 40,400.00 | 34,600.00 | 39,100.00 | 39,100.00 | 241,647 |
| 2026-05-15 | 48,800.00 | 50,000.00 | 37,700.00 | 38,400.00 | 38,400.00 | 458,679 |
| 2026-05-14 | 44,000.00 | 45,500.00 | 42,950.00 | 44,850.00 | 44,850.00 | 118,464 |
| 2026-05-13 | 40,700.00 | 44,000.00 | 37,100.00 | 44,000.00 | 44,000.00 | 215,051 |
| 2026-05-12 | 44,200.00 | 46,200.00 | 40,200.00 | 40,800.00 | 40,800.00 | 193,303 |
| 2026-05-11 | 45,100.00 | 47,200.00 | 41,550.00 | 43,900.00 | 43,900.00 | 109,815 |
| 2026-05-08 | 43,650.00 | 45,000.00 | 41,450.00 | 44,950.00 | 44,950.00 | 159,146 |
| 2026-05-07 | 48,200.00 | 48,500.00 | 43,600.00 | 43,650.00 | 43,650.00 | 297,630 |
| 2026-05-06 | 48,500.00 | 50,500.00 | 46,950.00 | 49,650.00 | 49,650.00 | 235,073 |
| 2026-05-04 | 46,500.00 | 50,100.00 | 46,500.00 | 47,850.00 | 47,850.00 | 369,043 |
| 2026-04-30 | 48,750.00 | 48,800.00 | 44,700.00 | 45,800.00 | 45,800.00 | 239,200 |
| 2026-04-29 | 46,400.00 | 49,000.00 | 44,650.00 | 47,800.00 | 47,800.00 | 222,662 |
| 2026-04-28 | 46,550.00 | 48,600.00 | 45,550.00 | 47,400.00 | 47,400.00 | 203,836 |
| 2026-04-27 | 46,400.00 | 49,150.00 | 44,150.00 | 47,300.00 | 47,300.00 | 392,496 |
| 2026-04-24 | 47,450.00 | 47,450.00 | 44,700.00 | 46,250.00 | 46,250.00 | 405,468 |
| 2026-04-23 | 44,000.00 | 48,650.00 | 42,000.00 | 48,000.00 | 48,000.00 | 1,266,343 |
| 2026-04-22 | 35,600.00 | 42,800.00 | 34,450.00 | 41,500.00 | 41,500.00 | 802,201 |
| 2026-04-21 | 33,300.00 | 36,950.00 | 32,650.00 | 36,250.00 | 36,250.00 | 486,264 |
| 2026-04-20 | 34,750.00 | 34,750.00 | 32,450.00 | 33,200.00 | 33,200.00 | 276,968 |
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.