LTC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 11,860.00 | 11,910.00 | 11,410.00 | 11,730.00 | 11,667.14 | 70,368 |
| 2025-07-21 | 11,920.00 | 11,950.00 | 11,620.00 | 11,850.00 | 11,786.50 | 60,918 |
| 2025-07-18 | 11,700.00 | 11,980.00 | 11,280.00 | 11,630.00 | 11,567.67 | 163,140 |
| 2025-07-17 | 12,510.00 | 12,510.00 | 11,500.00 | 11,580.00 | 11,517.94 | 181,641 |
| 2025-07-16 | 11,990.00 | 12,280.00 | 11,610.00 | 12,270.00 | 12,204.24 | 137,152 |
| 2025-07-15 | 12,160.00 | 12,380.00 | 11,790.00 | 11,900.00 | 11,836.23 | 148,957 |
| 2025-07-14 | 12,050.00 | 12,490.00 | 11,950.00 | 12,210.00 | 12,144.57 | 114,972 |
| 2025-07-11 | 12,600.00 | 12,810.00 | 11,780.00 | 12,050.00 | 11,985.42 | 278,736 |
| 2025-07-10 | 12,840.00 | 13,160.00 | 12,410.00 | 12,590.00 | 12,522.53 | 383,356 |
| 2025-07-09 | 12,670.00 | 12,970.00 | 12,520.00 | 12,680.00 | 12,612.05 | 236,845 |
| 2025-07-08 | 11,740.00 | 13,230.00 | 11,560.00 | 12,970.00 | 12,900.49 | 632,301 |
| 2025-07-07 | 11,880.00 | 11,990.00 | 11,575.00 | 11,700.00 | 11,637.30 | 111,421 |
| 2025-07-04 | 12,750.00 | 13,330.00 | 11,970.00 | 11,990.00 | 11,925.74 | 389,679 |
| 2025-07-03 | 12,400.00 | 12,930.00 | 12,060.00 | 12,290.00 | 12,224.14 | 142,043 |
| 2025-07-02 | 12,510.00 | 12,570.00 | 12,180.00 | 12,410.00 | 12,343.49 | 145,980 |
| 2025-07-01 | 13,000.00 | 13,750.00 | 12,500.00 | 12,500.00 | 12,433.01 | 378,070 |
| 2025-06-30 | 12,160.00 | 12,950.00 | 12,000.00 | 12,850.00 | 12,781.14 | 302,676 |
| 2025-06-27 | 12,280.00 | 12,510.00 | 11,940.00 | 12,160.00 | 12,094.83 | 262,304 |
| 2025-06-26 | 11,430.00 | 12,450.00 | 11,430.00 | 12,250.00 | 12,184.35 | 795,241 |
| 2025-06-25 | 10,550.00 | 11,440.00 | 10,470.00 | 11,320.00 | 11,259.34 | 393,239 |
| 2025-06-24 | 9,880.00 | 10,500.00 | 9,880.00 | 10,440.00 | 10,384.05 | 90,246 |
| 2025-06-23 | 9,830.00 | 10,090.00 | 9,600.00 | 9,860.00 | 9,807.16 | 46,417 |
| 2025-06-20 | 10,080.00 | 10,130.00 | 9,910.00 | 10,020.00 | 9,966.30 | 29,510 |
| 2025-06-19 | 10,110.00 | 10,210.00 | 9,980.00 | 9,990.00 | 9,936.46 | 38,021 |
| 2025-06-18 | 10,110.00 | 10,310.00 | 10,010.00 | 10,130.00 | 10,075.71 | 36,259 |
| 2025-06-17 | 10,010.00 | 10,430.00 | 9,910.00 | 10,110.00 | 10,055.82 | 72,700 |
| 2025-06-16 | 9,990.00 | 10,090.00 | 9,750.00 | 9,960.00 | 9,906.62 | 66,224 |
| 2025-06-13 | 10,080.00 | 10,280.00 | 9,790.00 | 9,910.00 | 9,856.89 | 80,386 |
| 2025-06-12 | 10,200.00 | 10,350.00 | 9,990.00 | 10,080.00 | 10,025.98 | 85,789 |
| 2025-06-11 | 10,370.00 | 10,460.00 | 10,270.00 | 10,300.00 | 10,244.80 | 58,715 |
| 2025-06-10 | 10,500.00 | 10,500.00 | 10,190.00 | 10,370.00 | 10,314.43 | 38,224 |
| 2025-06-09 | 10,330.00 | 10,510.00 | 10,290.00 | 10,390.00 | 10,334.32 | 95,640 |
| 2025-06-05 | 10,000.00 | 10,390.00 | 10,000.00 | 10,260.00 | 10,205.02 | 130,261 |
| 2025-06-04 | 9,770.00 | 9,970.00 | 9,700.00 | 9,930.00 | 9,876.78 | 79,667 |
| 2025-06-02 | 9,600.00 | 9,770.00 | 9,500.00 | 9,700.00 | 9,648.02 | 59,595 |
| 2025-05-30 | 9,650.00 | 9,680.00 | 9,390.00 | 9,600.00 | 9,548.55 | 60,526 |
| 2025-05-29 | 9,350.00 | 9,690.00 | 9,330.00 | 9,650.00 | 9,598.29 | 105,405 |
| 2025-05-28 | 9,330.00 | 9,480.00 | 9,270.00 | 9,310.00 | 9,260.11 | 42,403 |
| 2025-05-27 | 9,360.00 | 9,370.00 | 9,180.00 | 9,280.00 | 9,230.27 | 32,622 |
| 2025-05-26 | 9,310.00 | 9,440.00 | 9,160.00 | 9,260.00 | 9,210.38 | 120,136 |
| 2025-05-23 | 10,170.00 | 10,170.00 | 9,200.00 | 9,390.00 | 9,339.68 | 178,994 |
| 2025-05-22 | 9,840.00 | 10,080.00 | 9,400.00 | 9,980.00 | 9,926.52 | 150,194 |
| 2025-05-21 | 9,620.00 | 9,970.00 | 9,620.00 | 9,830.00 | 9,777.32 | 45,905 |
| 2025-05-20 | 9,520.00 | 10,030.00 | 9,520.00 | 9,720.00 | 9,667.91 | 62,941 |
| 2025-05-19 | 9,860.00 | 10,000.00 | 9,410.00 | 9,510.00 | 9,459.04 | 170,967 |
| 2025-05-16 | 11,170.00 | 11,170.00 | 9,810.00 | 9,860.00 | 9,807.16 | 468,229 |
| 2025-05-15 | 11,440.00 | 11,440.00 | 11,090.00 | 11,370.00 | 11,309.07 | 125,103 |
| 2025-05-14 | 10,850.00 | 11,400.00 | 10,850.00 | 11,350.00 | 11,289.17 | 329,475 |
| 2025-05-13 | 10,410.00 | 11,050.00 | 10,410.00 | 10,850.00 | 10,791.85 | 243,923 |
| 2025-05-12 | 10,270.00 | 10,460.00 | 10,270.00 | 10,330.00 | 10,274.64 | 40,768 |
| 2025-05-09 | 10,180.00 | 10,430.00 | 10,060.00 | 10,320.00 | 10,264.69 | 48,641 |
| 2025-05-08 | 9,910.00 | 10,260.00 | 9,910.00 | 10,170.00 | 10,115.50 | 65,336 |
| 2025-05-07 | 10,070.00 | 10,150.00 | 9,740.00 | 9,810.00 | 9,757.43 | 34,722 |
| 2025-05-02 | 9,960.00 | 10,220.00 | 9,790.00 | 10,070.00 | 10,016.03 | 37,627 |
| 2025-04-30 | 9,920.00 | 10,050.00 | 9,780.00 | 9,960.00 | 9,906.62 | 20,860 |
| 2025-04-29 | 10,010.00 | 10,240.00 | 9,800.00 | 9,920.00 | 9,866.84 | 51,252 |
| 2025-04-28 | 10,230.00 | 10,340.00 | 9,860.00 | 10,010.00 | 9,956.36 | 64,088 |
| 2025-04-25 | 10,310.00 | 10,400.00 | 10,160.00 | 10,360.00 | 10,304.48 | 42,944 |
| 2025-04-24 | 10,500.00 | 10,580.00 | 10,160.00 | 10,220.00 | 10,165.23 | 76,543 |
| 2025-04-23 | 10,060.00 | 10,580.00 | 10,060.00 | 10,360.00 | 10,304.48 | 97,467 |
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.