LTC Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	13,000.00	14,550.00	13,000.00	14,500.00	14,258.59	252,586
2022-02-15	13,950.00	14,300.00	13,000.00	13,000.00	12,783.56	142,318
2022-02-14	14,000.00	14,600.00	13,650.00	14,100.00	13,865.25	159,009
2022-02-11	13,700.00	14,300.00	13,700.00	14,100.00	13,865.25	80,665
2022-02-10	14,100.00	14,350.00	13,800.00	13,900.00	13,668.58	96,057
2022-02-09	14,300.00	14,400.00	14,050.00	14,100.00	13,865.25	47,392
2022-02-08	13,850.00	14,400.00	13,850.00	14,200.00	13,963.58	142,091
2022-02-07	13,650.00	14,000.00	13,450.00	14,000.00	13,766.91	69,581
2022-02-04	13,750.00	14,100.00	13,500.00	13,650.00	13,422.74	135,310
2022-02-03	13,750.00	14,000.00	13,250.00	13,800.00	13,570.24	191,332
2022-01-28	13,000.00	13,500.00	12,600.00	13,450.00	13,226.07	142,995
2022-01-27	12,900.00	13,350.00	12,550.00	12,850.00	12,636.06	127,544
2022-01-26	12,500.00	13,150.00	12,500.00	12,650.00	12,439.39	90,587
2022-01-25	12,750.00	13,050.00	12,300.00	12,550.00	12,341.06	114,371
2022-01-24	12,700.00	12,800.00	12,000.00	12,700.00	12,488.56	50,165
2022-01-21	12,350.00	12,950.00	12,300.00	12,750.00	12,537.73	105,814
2022-01-20	12,150.00	12,650.00	12,000.00	12,500.00	12,291.89	30,806
2022-01-19	12,050.00	12,450.00	11,900.00	12,250.00	12,046.05	28,155
2022-01-18	12,600.00	12,700.00	12,000.00	12,300.00	12,095.22	58,682
2022-01-17	13,200.00	13,750.00	12,300.00	12,550.00	12,341.06	104,498
2022-01-14	12,350.00	13,400.00	12,350.00	13,300.00	13,078.57	263,752
2022-01-13	12,500.00	12,800.00	12,250.00	12,600.00	12,390.22	56,414
2022-01-12	12,000.00	12,650.00	11,950.00	12,450.00	12,242.72	65,425
2022-01-11	12,500.00	12,550.00	11,450.00	12,000.00	11,800.21	174,984
2022-01-10	12,700.00	12,800.00	12,250.00	12,500.00	12,291.89	80,463
2022-01-07	12,650.00	12,950.00	12,550.00	12,700.00	12,488.56	52,225
2022-01-06	12,150.00	13,050.00	12,050.00	12,800.00	12,586.89	181,869
2022-01-05	12,850.00	12,850.00	12,250.00	12,600.00	12,390.22	81,571
2022-01-04	11,950.00	12,850.00	11,950.00	12,850.00	12,636.06	212,803
2022-01-03	11,650.00	12,000.00	11,550.00	11,950.00	11,751.04	113,753
2021-12-30	11,400.00	11,650.00	11,200.00	11,600.00	11,406.87	57,182
2021-12-29	10,650.00	11,600.00	10,650.00	11,400.00	11,210.20	233,557
2021-12-28	10,150.00	10,650.00	10,150.00	10,650.00	10,374.35	47,847
2021-12-27	10,300.00	10,400.00	10,150.00	10,250.00	9,984.71	17,471
2021-12-24	10,200.00	10,350.00	10,100.00	10,250.00	9,984.71	16,073
2021-12-23	10,050.00	10,250.00	9,980.00	10,200.00	9,936.00	44,463
2021-12-22	10,050.00	10,150.00	9,960.00	9,980.00	9,721.69	17,948
2021-12-21	9,860.00	9,990.00	9,800.00	9,980.00	9,721.69	15,774
2021-12-20	9,810.00	10,050.00	9,810.00	9,900.00	9,643.77	16,871
2021-12-17	10,050.00	10,050.00	9,890.00	10,050.00	9,789.88	5,788
2021-12-16	10,000.00	10,100.00	9,910.00	10,100.00	9,838.59	7,780
2021-12-15	9,970.00	10,050.00	9,840.00	9,980.00	9,721.69	11,905
2021-12-14	10,050.00	10,100.00	9,910.00	9,970.00	9,711.95	18,784
2021-12-13	9,780.00	10,200.00	9,780.00	10,150.00	9,887.29	24,256
2021-12-10	9,780.00	9,800.00	9,700.00	9,800.00	9,546.35	11,551
2021-12-09	9,850.00	9,850.00	9,710.00	9,780.00	9,526.87	12,248
2021-12-08	9,830.00	9,900.00	9,680.00	9,830.00	9,575.58	24,877
2021-12-07	9,850.00	9,910.00	9,700.00	9,820.00	9,565.84	16,284
2021-12-06	9,990.00	9,990.00	9,550.00	9,840.00	9,585.32	14,692
2021-12-03	9,600.00	9,840.00	9,560.00	9,800.00	9,546.35	20,065
2021-12-02	9,590.00	9,700.00	9,430.00	9,670.00	9,419.72	19,561
2021-12-01	9,480.00	9,800.00	9,120.00	9,670.00	9,419.72	32,127
2021-11-30	9,860.00	10,050.00	9,280.00	9,470.00	9,224.89	54,451
2021-11-29	9,740.00	9,860.00	9,500.00	9,850.00	9,595.06	50,249
2021-11-26	10,350.00	10,350.00	9,950.00	9,960.00	9,702.21	51,051
2021-11-25	10,100.00	10,350.00	10,050.00	10,300.00	10,033.41	26,288
2021-11-24	10,100.00	10,250.00	10,000.00	10,100.00	9,838.59	30,591
2021-11-23	10,100.00	10,250.00	9,990.00	10,250.00	9,984.71	18,467
2021-11-22	10,250.00	10,300.00	9,980.00	10,100.00	9,838.59	36,810
2021-11-19	9,810.00	10,150.00	9,810.00	10,050.00	9,789.88	24,598

← NewerPage 20 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.