LTC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 16,700.00 | 17,990.00 | 16,290.00 | 17,880.00 | 17,784.18 | 377,118 |
| 2025-10-21 | 16,800.00 | 17,820.00 | 16,770.00 | 16,810.00 | 16,719.91 | 285,914 |
| 2025-10-20 | 16,710.00 | 17,080.00 | 16,100.00 | 16,670.00 | 16,580.66 | 258,898 |
| 2025-10-17 | 16,800.00 | 17,070.00 | 16,455.00 | 16,590.00 | 16,501.09 | 170,814 |
| 2025-10-16 | 16,960.00 | 18,000.00 | 16,500.00 | 16,650.00 | 16,560.77 | 171,511 |
| 2025-10-15 | 16,950.00 | 17,320.00 | 16,420.00 | 17,300.00 | 17,207.29 | 249,374 |
| 2025-10-14 | 18,910.00 | 19,200.00 | 16,570.00 | 16,930.00 | 16,839.27 | 852,498 |
| 2025-10-13 | 18,980.00 | 19,500.00 | 18,650.00 | 18,770.00 | 18,669.41 | 312,705 |
| 2025-10-10 | 20,900.00 | 21,450.00 | 19,460.00 | 19,600.00 | 19,494.96 | 426,666 |
| 2025-10-02 | 21,000.00 | 21,150.00 | 19,930.00 | 20,100.00 | 19,992.28 | 463,961 |
| 2025-10-01 | 19,500.00 | 20,400.00 | 19,410.00 | 20,100.00 | 19,992.28 | 299,482 |
| 2025-09-30 | 19,730.00 | 20,450.00 | 18,630.00 | 19,500.00 | 19,395.50 | 547,084 |
| 2025-09-29 | 19,120.00 | 21,500.00 | 19,120.00 | 20,200.00 | 20,091.75 | 404,130 |
| 2025-09-26 | 19,700.00 | 20,050.00 | 19,240.00 | 19,340.00 | 19,236.36 | 235,813 |
| 2025-09-25 | 19,780.00 | 21,600.00 | 19,300.00 | 20,200.00 | 20,091.75 | 705,960 |
| 2025-09-24 | 19,710.00 | 20,400.00 | 18,990.00 | 19,980.00 | 19,872.93 | 484,433 |
| 2025-09-23 | 20,550.00 | 20,550.00 | 19,310.00 | 19,800.00 | 19,693.89 | 508,972 |
| 2025-09-22 | 21,000.00 | 21,800.00 | 19,740.00 | 20,150.00 | 20,042.02 | 1,276,930 |
| 2025-09-19 | 19,400.00 | 20,450.00 | 18,650.00 | 19,480.00 | 19,375.61 | 895,066 |
| 2025-09-18 | 17,350.00 | 20,550.00 | 16,840.00 | 19,650.00 | 19,544.69 | 2,166,524 |
| 2025-09-17 | 16,390.00 | 17,430.00 | 15,900.00 | 16,630.00 | 16,540.88 | 803,163 |
| 2025-09-16 | 16,350.00 | 16,360.00 | 15,240.00 | 16,220.00 | 16,133.08 | 640,098 |
| 2025-09-15 | 14,590.00 | 16,510.00 | 14,590.00 | 16,480.00 | 16,391.68 | 1,170,420 |
| 2025-09-12 | 14,670.00 | 15,100.00 | 14,370.00 | 14,410.00 | 14,332.78 | 279,172 |
| 2025-09-11 | 13,350.00 | 14,640.00 | 13,120.00 | 14,640.00 | 14,561.54 | 707,505 |
| 2025-09-10 | 13,340.00 | 13,500.00 | 13,090.00 | 13,350.00 | 13,278.46 | 202,572 |
| 2025-09-09 | 12,990.00 | 13,350.00 | 12,840.00 | 13,070.00 | 12,999.96 | 105,501 |
| 2025-09-08 | 12,300.00 | 13,260.00 | 12,250.00 | 12,980.00 | 12,910.44 | 408,698 |
| 2025-09-05 | 12,250.00 | 12,290.00 | 12,060.00 | 12,290.00 | 12,224.14 | 62,464 |
| 2025-09-04 | 12,250.00 | 12,370.00 | 12,000.00 | 12,080.00 | 12,015.26 | 57,232 |
| 2025-09-03 | 12,060.00 | 12,370.00 | 11,970.00 | 12,090.00 | 12,025.21 | 51,635 |
| 2025-09-02 | 12,250.00 | 12,360.00 | 11,800.00 | 12,100.00 | 12,035.16 | 76,571 |
| 2025-09-01 | 11,750.00 | 12,550.00 | 11,730.00 | 12,280.00 | 12,214.19 | 160,157 |
| 2025-08-29 | 12,280.00 | 12,950.00 | 12,070.00 | 12,070.00 | 12,005.32 | 262,094 |
| 2025-08-28 | 12,180.00 | 12,460.00 | 11,880.00 | 12,220.00 | 12,154.51 | 104,095 |
| 2025-08-27 | 12,200.00 | 12,450.00 | 11,910.00 | 11,990.00 | 11,925.74 | 95,472 |
| 2025-08-26 | 12,120.00 | 12,310.00 | 11,790.00 | 12,210.00 | 12,144.57 | 84,292 |
| 2025-08-25 | 11,540.00 | 12,500.00 | 11,510.00 | 12,200.00 | 12,134.62 | 368,206 |
| 2025-08-22 | 10,800.00 | 11,730.00 | 10,740.00 | 11,490.00 | 11,428.42 | 196,196 |
| 2025-08-21 | 10,900.00 | 11,860.00 | 10,700.00 | 10,710.00 | 10,652.60 | 270,427 |
| 2025-08-20 | 10,910.00 | 11,150.00 | 10,660.00 | 10,900.00 | 10,841.59 | 44,969 |
| 2025-08-19 | 11,040.00 | 11,180.00 | 10,710.00 | 11,140.00 | 11,080.30 | 47,400 |
| 2025-08-18 | 11,360.00 | 11,660.00 | 10,400.00 | 11,030.00 | 10,970.89 | 208,103 |
| 2025-08-14 | 11,760.00 | 11,760.00 | 11,540.00 | 11,690.00 | 11,627.35 | 52,687 |
| 2025-08-13 | 11,590.00 | 11,900.00 | 11,500.00 | 11,870.00 | 11,806.39 | 132,440 |
| 2025-08-12 | 11,590.00 | 11,800.00 | 11,400.00 | 11,460.00 | 11,398.59 | 71,684 |
| 2025-08-11 | 11,540.00 | 11,590.00 | 11,290.00 | 11,490.00 | 11,428.42 | 54,018 |
| 2025-08-08 | 11,730.00 | 11,800.00 | 11,400.00 | 11,460.00 | 11,398.59 | 99,651 |
| 2025-08-07 | 11,470.00 | 11,610.00 | 11,300.00 | 11,560.00 | 11,498.05 | 55,075 |
| 2025-08-06 | 11,590.00 | 11,590.00 | 11,160.00 | 11,350.00 | 11,289.17 | 66,886 |
| 2025-08-05 | 11,270.00 | 11,700.00 | 11,270.00 | 11,590.00 | 11,527.89 | 82,346 |
| 2025-08-04 | 11,500.00 | 11,540.00 | 11,190.00 | 11,260.00 | 11,199.66 | 68,179 |
| 2025-08-01 | 11,770.00 | 11,770.00 | 11,120.00 | 11,550.00 | 11,488.10 | 136,167 |
| 2025-07-31 | 11,830.00 | 12,890.00 | 11,380.00 | 11,770.00 | 11,706.92 | 396,864 |
| 2025-07-30 | 12,210.00 | 12,210.00 | 11,820.00 | 11,830.00 | 11,766.60 | 113,945 |
| 2025-07-29 | 11,800.00 | 12,400.00 | 11,670.00 | 12,230.00 | 12,164.46 | 103,524 |
| 2025-07-28 | 12,010.00 | 12,020.00 | 11,490.00 | 11,800.00 | 11,736.76 | 87,597 |
| 2025-07-25 | 12,180.00 | 12,180.00 | 11,850.00 | 11,900.00 | 11,836.23 | 69,939 |
| 2025-07-24 | 12,150.00 | 12,150.00 | 11,790.00 | 11,970.00 | 11,905.85 | 60,692 |
| 2025-07-23 | 11,730.00 | 12,090.00 | 11,440.00 | 12,040.00 | 11,975.48 | 99,259 |
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.