LTC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 10,400.00 | 10,560.00 | 10,210.00 | 10,400.00 | 10,344.27 | 48,327 |
| 2025-01-21 | 10,000.00 | 10,420.00 | 9,930.00 | 10,400.00 | 10,344.27 | 99,319 |
| 2025-01-20 | 9,680.00 | 10,200.00 | 9,680.00 | 10,000.00 | 9,946.41 | 92,091 |
| 2025-01-17 | 9,710.00 | 9,850.00 | 9,600.00 | 9,680.00 | 9,628.12 | 20,911 |
| 2025-01-16 | 9,740.00 | 9,810.00 | 9,440.00 | 9,730.00 | 9,677.86 | 37,874 |
| 2025-01-15 | 9,400.00 | 9,640.00 | 9,400.00 | 9,590.00 | 9,538.61 | 17,591 |
| 2025-01-14 | 9,620.00 | 9,620.00 | 9,320.00 | 9,400.00 | 9,349.62 | 17,331 |
| 2025-01-13 | 9,430.00 | 9,640.00 | 9,360.00 | 9,570.00 | 9,518.71 | 15,548 |
| 2025-01-10 | 9,650.00 | 9,650.00 | 9,400.00 | 9,440.00 | 9,389.41 | 8,372 |
| 2025-01-09 | 9,500.00 | 9,750.00 | 9,400.00 | 9,500.00 | 9,449.09 | 22,462 |
| 2025-01-08 | 9,290.00 | 9,650.00 | 9,210.00 | 9,600.00 | 9,548.55 | 34,204 |
| 2025-01-07 | 9,630.00 | 9,800.00 | 9,010.00 | 9,350.00 | 9,299.89 | 37,456 |
| 2025-01-06 | 9,040.00 | 9,700.00 | 9,010.00 | 9,650.00 | 9,598.29 | 62,305 |
| 2025-01-03 | 8,640.00 | 9,080.00 | 8,620.00 | 9,060.00 | 9,011.45 | 42,900 |
| 2025-01-02 | 8,790.00 | 8,790.00 | 8,600.00 | 8,620.00 | 8,573.80 | 17,157 |
| 2024-12-30 | 8,800.00 | 8,940.00 | 8,600.00 | 8,790.00 | 8,742.89 | 17,282 |
| 2024-12-27 | 8,810.00 | 9,190.00 | 8,760.00 | 8,800.00 | 8,752.84 | 40,761 |
| 2024-12-26 | 8,800.00 | 8,970.00 | 8,730.00 | 8,810.00 | 8,663.32 | 38,452 |
| 2024-12-24 | 8,870.00 | 8,940.00 | 8,680.00 | 8,800.00 | 8,653.49 | 21,836 |
| 2024-12-23 | 8,470.00 | 9,040.00 | 8,400.00 | 8,840.00 | 8,692.82 | 59,620 |
| 2024-12-20 | 8,570.00 | 8,760.00 | 8,310.00 | 8,420.00 | 8,279.82 | 41,364 |
| 2024-12-19 | 8,500.00 | 8,690.00 | 8,310.00 | 8,650.00 | 8,505.99 | 23,618 |
| 2024-12-18 | 8,560.00 | 8,630.00 | 8,400.00 | 8,620.00 | 8,476.49 | 33,089 |
| 2024-12-17 | 8,400.00 | 8,650.00 | 8,340.00 | 8,560.00 | 8,417.48 | 33,289 |
| 2024-12-16 | 8,130.00 | 8,840.00 | 8,120.00 | 8,400.00 | 8,260.15 | 68,104 |
| 2024-12-13 | 8,070.00 | 8,140.00 | 7,940.00 | 8,120.00 | 7,984.81 | 36,398 |
| 2024-12-12 | 8,160.00 | 8,480.00 | 8,020.00 | 8,070.00 | 7,935.64 | 58,962 |
| 2024-12-11 | 8,050.00 | 8,580.00 | 8,050.00 | 8,150.00 | 8,014.31 | 64,198 |
| 2024-12-10 | 8,310.00 | 8,330.00 | 7,870.00 | 8,150.00 | 8,014.31 | 107,736 |
| 2024-12-09 | 8,570.00 | 8,660.00 | 7,720.00 | 8,160.00 | 8,024.14 | 140,277 |
| 2024-12-06 | 9,100.00 | 9,130.00 | 8,570.00 | 8,970.00 | 8,820.66 | 60,896 |
| 2024-12-05 | 9,150.00 | 9,290.00 | 8,880.00 | 9,100.00 | 8,948.49 | 18,520 |
| 2024-12-04 | 8,820.00 | 9,270.00 | 8,820.00 | 9,160.00 | 9,007.50 | 46,826 |
| 2024-12-03 | 8,990.00 | 9,300.00 | 8,990.00 | 9,130.00 | 8,977.99 | 30,111 |
| 2024-12-02 | 9,290.00 | 9,290.00 | 8,810.00 | 9,090.00 | 8,938.66 | 67,729 |
| 2024-11-29 | 9,350.00 | 9,350.00 | 8,880.00 | 9,100.00 | 8,948.49 | 53,501 |
| 2024-11-28 | 9,040.00 | 9,410.00 | 8,930.00 | 9,350.00 | 9,194.33 | 65,032 |
| 2024-11-27 | 9,150.00 | 9,370.00 | 8,690.00 | 9,260.00 | 9,105.83 | 151,918 |
| 2024-11-26 | 9,340.00 | 9,490.00 | 9,000.00 | 9,210.00 | 9,056.66 | 77,114 |
| 2024-11-25 | 9,800.00 | 9,800.00 | 9,290.00 | 9,340.00 | 9,184.50 | 79,172 |
| 2024-11-22 | 9,900.00 | 10,240.00 | 9,540.00 | 9,780.00 | 9,617.17 | 88,492 |
| 2024-11-21 | 10,190.00 | 10,190.00 | 9,810.00 | 9,910.00 | 9,745.01 | 22,107 |
| 2024-11-20 | 10,180.00 | 10,700.00 | 9,820.00 | 10,000.00 | 9,833.51 | 79,456 |
| 2024-11-19 | 10,800.00 | 10,980.00 | 9,930.00 | 10,000.00 | 9,833.51 | 121,840 |
| 2024-11-18 | 11,570.00 | 11,570.00 | 10,700.00 | 10,700.00 | 10,521.86 | 118,868 |
| 2024-11-15 | 11,020.00 | 11,420.00 | 10,410.00 | 11,370.00 | 11,180.70 | 148,593 |
| 2024-11-14 | 11,120.00 | 11,420.00 | 10,790.00 | 10,790.00 | 10,610.36 | 61,370 |
| 2024-11-13 | 11,640.00 | 11,650.00 | 10,500.00 | 11,120.00 | 10,934.86 | 140,744 |
| 2024-11-12 | 11,290.00 | 11,750.00 | 10,940.00 | 11,750.00 | 11,554.37 | 116,355 |
| 2024-11-11 | 11,530.00 | 11,530.00 | 10,540.00 | 11,340.00 | 11,151.20 | 148,228 |
| 2024-11-08 | 11,980.00 | 11,980.00 | 11,500.00 | 11,610.00 | 11,416.71 | 42,040 |
| 2024-11-07 | 11,990.00 | 11,990.00 | 11,560.00 | 11,770.00 | 11,574.04 | 46,853 |
| 2024-11-06 | 11,700.00 | 12,030.00 | 11,500.00 | 11,760.00 | 11,564.21 | 71,867 |
| 2024-11-05 | 11,550.00 | 12,070.00 | 11,370.00 | 11,670.00 | 11,475.71 | 78,251 |
| 2024-11-04 | 11,240.00 | 11,590.00 | 11,060.00 | 11,350.00 | 11,161.03 | 61,034 |
| 2024-11-01 | 10,900.00 | 11,600.00 | 10,730.00 | 11,240.00 | 11,052.87 | 58,024 |
| 2024-10-31 | 10,980.00 | 11,130.00 | 10,620.00 | 11,030.00 | 10,846.36 | 21,399 |
| 2024-10-30 | 10,900.00 | 11,280.00 | 10,710.00 | 10,990.00 | 10,807.03 | 69,464 |
| 2024-10-29 | 10,660.00 | 11,200.00 | 10,510.00 | 10,930.00 | 10,748.03 | 96,959 |
| 2024-10-28 | 10,600.00 | 11,130.00 | 10,460.00 | 10,680.00 | 10,502.19 | 108,890 |
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.