LTC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9,400.00 | 10,150.00 | 9,330.00 | 10,140.00 | 10,085.66 | 148,345 |
| 2025-04-21 | 9,310.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,449.09 | 32,684 |
| 2025-04-18 | 9,200.00 | 9,380.00 | 9,000.00 | 9,330.00 | 9,280.00 | 29,959 |
| 2025-04-17 | 8,900.00 | 9,300.00 | 8,900.00 | 9,200.00 | 9,150.70 | 18,799 |
| 2025-04-16 | 9,230.00 | 9,330.00 | 8,900.00 | 8,970.00 | 8,921.93 | 21,622 |
| 2025-04-15 | 9,290.00 | 9,380.00 | 9,060.00 | 9,300.00 | 9,250.16 | 18,239 |
| 2025-04-14 | 8,980.00 | 9,300.00 | 8,960.00 | 9,290.00 | 9,240.21 | 35,731 |
| 2025-04-11 | 8,880.00 | 8,980.00 | 8,770.00 | 8,980.00 | 8,931.88 | 9,645 |
| 2025-04-10 | 8,990.00 | 8,990.00 | 8,630.00 | 8,980.00 | 8,931.88 | 30,772 |
| 2025-04-09 | 8,680.00 | 8,690.00 | 8,170.00 | 8,310.00 | 8,265.47 | 23,952 |
| 2025-04-08 | 8,670.00 | 8,930.00 | 8,520.00 | 8,600.00 | 8,553.91 | 21,677 |
| 2025-04-07 | 8,730.00 | 8,730.00 | 8,330.00 | 8,580.00 | 8,534.02 | 58,025 |
| 2025-04-04 | 8,880.00 | 9,120.00 | 8,660.00 | 8,950.00 | 8,902.04 | 73,333 |
| 2025-04-03 | 8,720.00 | 9,090.00 | 8,710.00 | 9,000.00 | 8,951.77 | 36,040 |
| 2025-04-02 | 9,190.00 | 9,300.00 | 8,870.00 | 8,940.00 | 8,892.09 | 84,670 |
| 2025-04-01 | 9,400.00 | 10,000.00 | 9,090.00 | 9,310.00 | 9,260.11 | 216,974 |
| 2025-03-31 | 9,090.00 | 9,290.00 | 8,850.00 | 9,090.00 | 9,041.29 | 63,909 |
| 2025-03-28 | 9,180.00 | 9,290.00 | 8,790.00 | 9,130.00 | 9,081.07 | 153,989 |
| 2025-03-27 | 9,830.00 | 9,840.00 | 9,070.00 | 9,190.00 | 9,140.75 | 182,740 |
| 2025-03-26 | 10,000.00 | 10,040.00 | 9,520.00 | 9,840.00 | 9,787.27 | 44,106 |
| 2025-03-25 | 10,340.00 | 10,340.00 | 9,780.00 | 9,870.00 | 9,817.11 | 69,978 |
| 2025-03-24 | 10,340.00 | 10,410.00 | 10,070.00 | 10,290.00 | 10,234.86 | 60,097 |
| 2025-03-21 | 10,110.00 | 10,640.00 | 9,990.00 | 10,450.00 | 10,394.00 | 132,452 |
| 2025-03-20 | 10,210.00 | 10,380.00 | 10,160.00 | 10,180.00 | 10,125.44 | 25,620 |
| 2025-03-19 | 10,010.00 | 10,350.00 | 10,010.00 | 10,320.00 | 10,264.69 | 43,570 |
| 2025-03-18 | 10,420.00 | 10,440.00 | 10,060.00 | 10,110.00 | 10,055.82 | 30,076 |
| 2025-03-17 | 10,300.00 | 10,630.00 | 10,160.00 | 10,450.00 | 10,394.00 | 68,171 |
| 2025-03-14 | 9,810.00 | 10,320.00 | 9,810.00 | 10,220.00 | 10,165.23 | 48,902 |
| 2025-03-13 | 10,350.00 | 10,470.00 | 9,890.00 | 9,940.00 | 9,886.73 | 48,010 |
| 2025-03-12 | 9,900.00 | 10,470.00 | 9,890.00 | 10,340.00 | 10,284.59 | 66,491 |
| 2025-03-11 | 9,810.00 | 9,950.00 | 9,490.00 | 9,770.00 | 9,717.64 | 62,809 |
| 2025-03-10 | 10,150.00 | 10,420.00 | 9,940.00 | 9,990.00 | 9,936.46 | 86,750 |
| 2025-03-07 | 11,000.00 | 11,300.00 | 10,490.00 | 10,490.00 | 10,433.78 | 884,424 |
| 2025-03-06 | 10,300.00 | 10,450.00 | 9,950.00 | 10,040.00 | 9,986.20 | 92,679 |
| 2025-03-05 | 9,940.00 | 10,200.00 | 9,880.00 | 10,200.00 | 10,145.34 | 27,964 |
| 2025-03-04 | 10,110.00 | 10,160.00 | 9,820.00 | 9,920.00 | 9,866.84 | 37,544 |
| 2025-02-28 | 10,290.00 | 10,300.00 | 9,800.00 | 10,100.00 | 10,045.87 | 44,675 |
| 2025-02-27 | 10,390.00 | 10,550.00 | 10,220.00 | 10,370.00 | 10,314.43 | 21,110 |
| 2025-02-26 | 10,450.00 | 10,500.00 | 10,110.00 | 10,390.00 | 10,334.32 | 20,763 |
| 2025-02-25 | 10,240.00 | 10,550.00 | 10,130.00 | 10,390.00 | 10,334.32 | 18,901 |
| 2025-02-24 | 10,500.00 | 10,500.00 | 10,100.00 | 10,280.00 | 10,224.91 | 25,080 |
| 2025-02-21 | 10,620.00 | 10,620.00 | 10,280.00 | 10,420.00 | 10,364.16 | 19,171 |
| 2025-02-20 | 10,900.00 | 11,000.00 | 10,510.00 | 10,590.00 | 10,533.25 | 41,765 |
| 2025-02-19 | 10,600.00 | 11,250.00 | 10,600.00 | 10,900.00 | 10,841.59 | 110,025 |
| 2025-02-18 | 10,350.00 | 10,600.00 | 10,330.00 | 10,540.00 | 10,483.52 | 60,882 |
| 2025-02-17 | 10,450.00 | 10,530.00 | 10,270.00 | 10,360.00 | 10,304.48 | 19,808 |
| 2025-02-14 | 10,370.00 | 10,650.00 | 10,300.00 | 10,450.00 | 10,394.00 | 96,839 |
| 2025-02-13 | 9,570.00 | 10,400.00 | 9,220.00 | 10,400.00 | 10,344.27 | 115,150 |
| 2025-02-12 | 9,550.00 | 9,670.00 | 9,450.00 | 9,520.00 | 9,468.98 | 8,408 |
| 2025-02-11 | 9,780.00 | 9,820.00 | 9,500.00 | 9,520.00 | 9,468.98 | 17,579 |
| 2025-02-10 | 9,790.00 | 9,840.00 | 9,270.00 | 9,760.00 | 9,707.70 | 44,752 |
| 2025-02-07 | 9,820.00 | 9,900.00 | 9,700.00 | 9,790.00 | 9,737.53 | 16,543 |
| 2025-02-06 | 9,530.00 | 9,820.00 | 9,390.00 | 9,800.00 | 9,747.48 | 27,795 |
| 2025-02-05 | 9,660.00 | 9,730.00 | 9,300.00 | 9,620.00 | 9,568.45 | 14,873 |
| 2025-02-04 | 9,150.00 | 9,730.00 | 9,150.00 | 9,610.00 | 9,558.50 | 17,722 |
| 2025-02-03 | 9,450.00 | 9,500.00 | 9,200.00 | 9,380.00 | 9,329.73 | 36,351 |
| 2025-01-31 | 10,010.00 | 10,070.00 | 9,510.00 | 9,730.00 | 9,677.86 | 54,786 |
| 2025-01-24 | 10,000.00 | 10,190.00 | 9,960.00 | 10,130.00 | 10,075.71 | 29,198 |
| 2025-01-23 | 10,300.00 | 10,440.00 | 10,090.00 | 10,090.00 | 10,035.93 | 40,592 |
| 2025-01-22 | 10,400.00 | 10,560.00 | 10,210.00 | 10,400.00 | 10,344.27 | 48,327 |
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.