LTC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 21,700.00 | 22,600.00 | 21,450.00 | 22,250.00 | 22,250.00 | 129,960 |
| 2026-01-16 | 23,950.00 | 24,250.00 | 21,000.00 | 21,700.00 | 21,700.00 | 411,813 |
| 2026-01-15 | 22,550.00 | 23,750.00 | 21,950.00 | 23,600.00 | 23,600.00 | 217,166 |
| 2026-01-14 | 21,950.00 | 23,200.00 | 21,500.00 | 22,600.00 | 22,600.00 | 220,357 |
| 2026-01-13 | 21,500.00 | 22,450.00 | 20,750.00 | 21,950.00 | 21,950.00 | 177,736 |
| 2026-01-12 | 22,000.00 | 22,550.00 | 21,200.00 | 21,300.00 | 21,300.00 | 142,310 |
| 2026-01-09 | 22,050.00 | 22,150.00 | 20,750.00 | 21,700.00 | 21,700.00 | 208,066 |
| 2026-01-08 | 21,750.00 | 22,900.00 | 21,600.00 | 22,050.00 | 22,050.00 | 289,725 |
| 2026-01-07 | 22,900.00 | 24,000.00 | 21,250.00 | 21,750.00 | 21,750.00 | 308,294 |
| 2026-01-06 | 22,000.00 | 23,350.00 | 21,650.00 | 22,800.00 | 22,800.00 | 365,442 |
| 2026-01-05 | 20,700.00 | 22,650.00 | 20,600.00 | 22,400.00 | 22,400.00 | 689,832 |
| 2026-01-02 | 19,900.00 | 20,900.00 | 18,710.00 | 20,400.00 | 20,400.00 | 481,724 |
| 2025-12-30 | 18,900.00 | 19,330.00 | 18,730.00 | 19,190.00 | 19,190.00 | 58,403 |
| 2025-12-29 | 18,670.00 | 18,990.00 | 18,400.00 | 18,960.00 | 18,960.00 | 62,821 |
| 2025-12-26 | 18,360.00 | 19,100.00 | 18,000.00 | 18,660.00 | 18,560.00 | 163,929 |
| 2025-12-24 | 18,700.00 | 18,870.00 | 18,260.00 | 18,650.00 | 18,550.05 | 77,814 |
| 2025-12-23 | 19,110.00 | 19,110.00 | 18,250.00 | 18,650.00 | 18,550.05 | 90,982 |
| 2025-12-22 | 17,940.00 | 19,550.00 | 17,940.00 | 19,210.00 | 19,107.05 | 309,191 |
| 2025-12-19 | 17,320.00 | 18,200.00 | 17,210.00 | 17,940.00 | 17,843.86 | 148,118 |
| 2025-12-18 | 16,010.00 | 17,430.00 | 15,890.00 | 17,360.00 | 17,266.97 | 118,868 |
| 2025-12-17 | 15,850.00 | 16,720.00 | 15,610.00 | 16,400.00 | 16,312.11 | 75,174 |
| 2025-12-16 | 16,200.00 | 16,290.00 | 15,850.00 | 15,910.00 | 15,824.74 | 60,028 |
| 2025-12-15 | 16,250.00 | 16,710.00 | 16,000.00 | 16,300.00 | 16,212.65 | 72,942 |
| 2025-12-12 | 17,350.00 | 17,350.00 | 16,510.00 | 16,810.00 | 16,719.91 | 151,048 |
| 2025-12-11 | 17,950.00 | 17,950.00 | 17,050.00 | 17,310.00 | 17,217.23 | 96,140 |
| 2025-12-10 | 18,030.00 | 18,400.00 | 17,670.00 | 17,770.00 | 17,674.77 | 103,690 |
| 2025-12-09 | 16,030.00 | 18,420.00 | 15,900.00 | 18,300.00 | 18,201.93 | 472,062 |
| 2025-12-08 | 16,080.00 | 16,100.00 | 15,300.00 | 16,040.00 | 15,954.04 | 169,714 |
| 2025-12-05 | 16,050.00 | 16,190.00 | 15,730.00 | 16,080.00 | 15,993.83 | 73,365 |
| 2025-12-04 | 16,970.00 | 16,970.00 | 15,860.00 | 16,050.00 | 15,963.99 | 148,106 |
| 2025-12-03 | 16,560.00 | 17,090.00 | 16,360.00 | 17,000.00 | 16,908.90 | 76,513 |
| 2025-12-02 | 17,050.00 | 17,160.00 | 16,220.00 | 16,560.00 | 16,471.25 | 107,954 |
| 2025-12-01 | 16,910.00 | 17,110.00 | 16,280.00 | 16,800.00 | 16,709.97 | 121,869 |
| 2025-11-28 | 16,740.00 | 16,880.00 | 16,220.00 | 16,650.00 | 16,560.77 | 45,079 |
| 2025-11-27 | 16,580.00 | 16,750.00 | 16,310.00 | 16,660.00 | 16,570.72 | 62,720 |
| 2025-11-26 | 16,350.00 | 16,650.00 | 15,800.00 | 16,580.00 | 16,491.15 | 65,912 |
| 2025-11-25 | 16,420.00 | 17,110.00 | 16,180.00 | 16,300.00 | 16,212.65 | 44,021 |
| 2025-11-24 | 15,800.00 | 16,590.00 | 15,770.00 | 16,430.00 | 16,341.95 | 84,421 |
| 2025-11-21 | 16,440.00 | 16,550.00 | 15,730.00 | 15,770.00 | 15,685.49 | 215,402 |
| 2025-11-20 | 17,500.00 | 17,780.00 | 17,000.00 | 17,210.00 | 17,117.77 | 102,481 |
| 2025-11-19 | 17,570.00 | 17,720.00 | 16,340.00 | 16,880.00 | 16,789.54 | 140,293 |
| 2025-11-18 | 17,700.00 | 18,300.00 | 17,250.00 | 17,590.00 | 17,495.73 | 163,644 |
| 2025-11-17 | 18,370.00 | 19,250.00 | 18,150.00 | 18,310.00 | 18,211.88 | 215,635 |
| 2025-11-14 | 17,700.00 | 18,490.00 | 17,500.00 | 17,700.00 | 17,605.14 | 118,426 |
| 2025-11-13 | 18,670.00 | 18,800.00 | 17,880.00 | 18,600.00 | 18,500.32 | 153,425 |
| 2025-11-12 | 19,090.00 | 19,110.00 | 18,220.00 | 18,580.00 | 18,480.43 | 192,742 |
| 2025-11-11 | 19,160.00 | 20,350.00 | 18,660.00 | 18,910.00 | 18,808.66 | 278,083 |
| 2025-11-10 | 19,600.00 | 19,650.00 | 18,800.00 | 19,020.00 | 18,918.07 | 211,526 |
| 2025-11-07 | 19,950.00 | 20,450.00 | 19,270.00 | 19,450.00 | 19,345.77 | 196,177 |
| 2025-11-06 | 20,650.00 | 21,750.00 | 20,050.00 | 20,350.00 | 20,240.94 | 185,852 |
| 2025-11-05 | 20,800.00 | 21,000.00 | 19,360.00 | 20,550.00 | 20,439.87 | 308,443 |
| 2025-11-04 | 20,750.00 | 22,000.00 | 20,050.00 | 21,400.00 | 21,285.32 | 279,238 |
| 2025-11-03 | 21,100.00 | 21,450.00 | 19,910.00 | 20,600.00 | 20,489.60 | 398,531 |
| 2025-10-31 | 21,200.00 | 21,700.00 | 20,550.00 | 21,050.00 | 20,937.19 | 212,396 |
| 2025-10-30 | 21,900.00 | 22,500.00 | 20,350.00 | 21,700.00 | 21,583.71 | 315,618 |
| 2025-10-29 | 20,750.00 | 22,400.00 | 19,900.00 | 21,900.00 | 21,782.64 | 577,435 |
| 2025-10-28 | 20,100.00 | 20,900.00 | 19,200.00 | 20,600.00 | 20,489.60 | 330,660 |
| 2025-10-27 | 19,200.00 | 20,550.00 | 18,830.00 | 20,250.00 | 20,141.48 | 476,910 |
| 2025-10-24 | 19,300.00 | 19,560.00 | 18,120.00 | 18,490.00 | 18,390.91 | 271,493 |
| 2025-10-23 | 17,870.00 | 18,900.00 | 17,120.00 | 18,810.00 | 18,709.20 | 427,537 |
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.