LTC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 32,950.00 | 35,350.00 | 32,150.00 | 34,750.00 | 34,750.00 | 291,256 |
| 2026-04-16 | 31,050.00 | 33,250.00 | 30,000.00 | 32,300.00 | 32,300.00 | 258,308 |
| 2026-04-15 | 31,400.00 | 32,500.00 | 30,500.00 | 31,050.00 | 31,050.00 | 203,955 |
| 2026-04-14 | 30,050.00 | 31,100.00 | 29,300.00 | 30,850.00 | 30,850.00 | 345,587 |
| 2026-04-13 | 27,050.00 | 29,400.00 | 26,950.00 | 28,750.00 | 28,750.00 | 112,490 |
| 2026-04-10 | 27,600.00 | 29,200.00 | 27,400.00 | 28,000.00 | 28,000.00 | 157,493 |
| 2026-04-09 | 28,750.00 | 28,750.00 | 27,050.00 | 27,700.00 | 27,700.00 | 152,026 |
| 2026-04-08 | 28,550.00 | 31,000.00 | 28,450.00 | 29,000.00 | 29,000.00 | 225,138 |
| 2026-04-07 | 28,800.00 | 29,400.00 | 26,950.00 | 27,450.00 | 27,450.00 | 140,218 |
| 2026-04-06 | 29,900.00 | 30,250.00 | 28,250.00 | 28,400.00 | 28,400.00 | 162,042 |
| 2026-04-03 | 30,650.00 | 31,700.00 | 29,750.00 | 30,000.00 | 30,000.00 | 114,501 |
| 2026-04-02 | 33,400.00 | 33,500.00 | 29,500.00 | 30,000.00 | 30,000.00 | 187,133 |
| 2026-04-01 | 32,200.00 | 33,550.00 | 31,300.00 | 32,750.00 | 32,750.00 | 209,100 |
| 2026-03-31 | 31,300.00 | 32,000.00 | 29,150.00 | 30,300.00 | 30,300.00 | 249,590 |
| 2026-03-30 | 30,900.00 | 32,200.00 | 30,150.00 | 31,900.00 | 31,900.00 | 270,502 |
| 2026-03-27 | 33,500.00 | 34,850.00 | 31,350.00 | 33,950.00 | 33,950.00 | 175,607 |
| 2026-03-26 | 34,400.00 | 35,800.00 | 34,000.00 | 34,850.00 | 34,850.00 | 228,723 |
| 2026-03-25 | 30,600.00 | 35,950.00 | 30,600.00 | 34,400.00 | 34,400.00 | 534,088 |
| 2026-03-24 | 31,450.00 | 32,050.00 | 28,950.00 | 30,350.00 | 30,350.00 | 282,892 |
| 2026-03-23 | 33,400.00 | 33,400.00 | 29,800.00 | 30,150.00 | 30,150.00 | 454,065 |
| 2026-03-20 | 34,350.00 | 35,450.00 | 33,300.00 | 34,000.00 | 34,000.00 | 362,910 |
| 2026-03-19 | 29,400.00 | 35,450.00 | 29,050.00 | 34,100.00 | 34,100.00 | 749,943 |
| 2026-03-18 | 28,000.00 | 30,450.00 | 27,900.00 | 29,950.00 | 29,950.00 | 633,482 |
| 2026-03-17 | 25,200.00 | 28,850.00 | 24,600.00 | 27,550.00 | 27,550.00 | 930,713 |
| 2026-03-16 | 22,350.00 | 24,700.00 | 22,100.00 | 24,500.00 | 24,500.00 | 393,910 |
| 2026-03-13 | 22,700.00 | 23,250.00 | 21,650.00 | 21,950.00 | 21,950.00 | 366,573 |
| 2026-03-12 | 22,500.00 | 24,700.00 | 21,950.00 | 24,000.00 | 24,000.00 | 304,795 |
| 2026-03-11 | 21,900.00 | 23,550.00 | 21,650.00 | 22,500.00 | 22,500.00 | 269,338 |
| 2026-03-10 | 21,000.00 | 22,200.00 | 20,450.00 | 21,800.00 | 21,800.00 | 277,722 |
| 2026-03-09 | 21,150.00 | 21,150.00 | 18,920.00 | 19,890.00 | 19,890.00 | 475,749 |
| 2026-03-06 | 22,000.00 | 22,450.00 | 21,050.00 | 22,400.00 | 22,400.00 | 213,622 |
| 2026-03-05 | 21,750.00 | 22,650.00 | 21,000.00 | 22,150.00 | 22,150.00 | 159,806 |
| 2026-03-04 | 22,450.00 | 23,200.00 | 19,500.00 | 19,790.00 | 19,790.00 | 486,646 |
| 2026-03-03 | 22,300.00 | 23,950.00 | 22,300.00 | 23,000.00 | 23,000.00 | 267,289 |
| 2026-02-27 | 24,850.00 | 25,250.00 | 23,050.00 | 23,250.00 | 23,250.00 | 424,455 |
| 2026-02-26 | 25,700.00 | 26,950.00 | 24,900.00 | 25,050.00 | 25,050.00 | 433,767 |
| 2026-02-25 | 25,450.00 | 25,750.00 | 24,000.00 | 25,350.00 | 25,350.00 | 304,927 |
| 2026-02-24 | 26,800.00 | 26,900.00 | 23,850.00 | 24,700.00 | 24,700.00 | 1,048,181 |
| 2026-02-23 | 27,450.00 | 28,150.00 | 26,850.00 | 27,050.00 | 27,050.00 | 91,532 |
| 2026-02-20 | 28,500.00 | 28,500.00 | 27,100.00 | 27,450.00 | 27,450.00 | 136,164 |
| 2026-02-19 | 27,800.00 | 28,900.00 | 27,350.00 | 28,400.00 | 28,400.00 | 187,554 |
| 2026-02-13 | 27,500.00 | 27,800.00 | 26,100.00 | 26,600.00 | 26,600.00 | 185,582 |
| 2026-02-12 | 28,350.00 | 29,850.00 | 27,400.00 | 27,550.00 | 27,550.00 | 259,185 |
| 2026-02-11 | 28,500.00 | 28,800.00 | 27,200.00 | 28,050.00 | 28,050.00 | 136,652 |
| 2026-02-10 | 28,500.00 | 29,400.00 | 27,600.00 | 28,500.00 | 28,500.00 | 155,018 |
| 2026-02-09 | 25,850.00 | 29,900.00 | 25,850.00 | 28,950.00 | 28,950.00 | 488,338 |
| 2026-02-06 | 25,150.00 | 25,900.00 | 23,600.00 | 25,100.00 | 25,100.00 | 201,618 |
| 2026-02-05 | 26,350.00 | 27,000.00 | 25,650.00 | 26,000.00 | 26,000.00 | 109,389 |
| 2026-02-04 | 27,000.00 | 27,400.00 | 26,300.00 | 26,950.00 | 26,950.00 | 112,363 |
| 2026-02-03 | 26,000.00 | 27,900.00 | 25,250.00 | 27,300.00 | 27,300.00 | 290,007 |
| 2026-02-02 | 26,600.00 | 27,250.00 | 25,000.00 | 25,250.00 | 25,250.00 | 290,370 |
| 2026-01-30 | 28,250.00 | 29,400.00 | 27,150.00 | 27,600.00 | 27,600.00 | 279,223 |
| 2026-01-29 | 28,100.00 | 28,600.00 | 26,250.00 | 28,300.00 | 28,300.00 | 502,681 |
| 2026-01-28 | 27,250.00 | 27,500.00 | 26,350.00 | 27,200.00 | 27,200.00 | 310,709 |
| 2026-01-27 | 25,000.00 | 27,700.00 | 24,900.00 | 27,200.00 | 27,200.00 | 545,760 |
| 2026-01-26 | 24,050.00 | 25,300.00 | 23,100.00 | 24,900.00 | 24,900.00 | 225,324 |
| 2026-01-23 | 24,000.00 | 24,350.00 | 22,950.00 | 24,050.00 | 24,050.00 | 196,223 |
| 2026-01-22 | 23,850.00 | 25,100.00 | 23,100.00 | 24,000.00 | 24,000.00 | 283,862 |
| 2026-01-21 | 22,700.00 | 24,000.00 | 22,300.00 | 23,850.00 | 23,850.00 | 261,924 |
| 2026-01-20 | 22,750.00 | 23,750.00 | 21,850.00 | 23,300.00 | 23,300.00 | 200,472 |
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.