LTC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,680.00 | 10,570.00 | 9,440.00 | 10,500.00 | 10,325.19 | 165,273 |
| 2024-10-24 | 9,580.00 | 10,000.00 | 9,500.00 | 9,680.00 | 9,518.84 | 33,406 |
| 2024-10-23 | 9,750.00 | 9,750.00 | 9,270.00 | 9,670.00 | 9,509.00 | 31,958 |
| 2024-10-22 | 9,870.00 | 9,870.00 | 9,310.00 | 9,580.00 | 9,420.50 | 46,483 |
| 2024-10-21 | 9,900.00 | 10,000.00 | 9,620.00 | 9,870.00 | 9,705.67 | 22,552 |
| 2024-10-18 | 10,000.00 | 10,260.00 | 9,620.00 | 9,910.00 | 9,745.01 | 34,377 |
| 2024-10-17 | 9,520.00 | 10,260.00 | 9,450.00 | 10,150.00 | 9,981.01 | 87,480 |
| 2024-10-16 | 9,800.00 | 9,860.00 | 9,470.00 | 9,560.00 | 9,400.84 | 27,908 |
| 2024-10-15 | 9,950.00 | 9,970.00 | 9,690.00 | 9,930.00 | 9,764.68 | 29,514 |
| 2024-10-14 | 9,710.00 | 10,080.00 | 9,650.00 | 9,950.00 | 9,784.34 | 42,159 |
| 2024-10-11 | 9,780.00 | 9,930.00 | 9,620.00 | 9,690.00 | 9,528.67 | 27,352 |
| 2024-10-10 | 9,740.00 | 9,930.00 | 9,630.00 | 9,720.00 | 9,558.17 | 22,517 |
| 2024-10-08 | 9,790.00 | 9,830.00 | 9,590.00 | 9,800.00 | 9,636.84 | 32,227 |
| 2024-10-07 | 9,710.00 | 9,930.00 | 9,590.00 | 9,880.00 | 9,715.51 | 47,919 |
| 2024-10-04 | 9,550.00 | 9,880.00 | 9,490.00 | 9,690.00 | 9,528.67 | 22,490 |
| 2024-10-02 | 9,600.00 | 9,850.00 | 9,200.00 | 9,550.00 | 9,391.00 | 22,808 |
| 2024-09-30 | 10,000.00 | 10,100.00 | 9,540.00 | 9,690.00 | 9,528.67 | 29,491 |
| 2024-09-27 | 10,450.00 | 10,450.00 | 9,870.00 | 9,990.00 | 9,823.68 | 58,185 |
| 2024-09-26 | 10,110.00 | 10,480.00 | 10,030.00 | 10,460.00 | 10,285.85 | 85,789 |
| 2024-09-25 | 9,640.00 | 9,970.00 | 9,510.00 | 9,890.00 | 9,725.34 | 49,097 |
| 2024-09-24 | 9,790.00 | 9,790.00 | 9,470.00 | 9,630.00 | 9,469.67 | 18,730 |
| 2024-09-23 | 9,300.00 | 9,670.00 | 9,210.00 | 9,550.00 | 9,391.00 | 19,667 |
| 2024-09-20 | 9,290.00 | 9,970.00 | 9,230.00 | 9,330.00 | 9,174.67 | 20,241 |
| 2024-09-19 | 9,500.00 | 9,500.00 | 9,100.00 | 9,280.00 | 9,125.50 | 27,129 |
| 2024-09-13 | 9,620.00 | 9,670.00 | 9,300.00 | 9,420.00 | 9,263.17 | 39,414 |
| 2024-09-12 | 9,300.00 | 9,700.00 | 9,170.00 | 9,620.00 | 9,459.84 | 38,973 |
| 2024-09-11 | 9,000.00 | 9,280.00 | 8,970.00 | 9,010.00 | 8,859.99 | 29,928 |
| 2024-09-10 | 9,110.00 | 9,340.00 | 8,970.00 | 8,970.00 | 8,820.66 | 43,550 |
| 2024-09-09 | 9,000.00 | 9,390.00 | 8,940.00 | 9,160.00 | 9,007.50 | 62,154 |
| 2024-09-06 | 9,210.00 | 9,560.00 | 8,860.00 | 9,300.00 | 9,145.16 | 75,096 |
| 2024-09-05 | 9,320.00 | 9,840.00 | 9,100.00 | 9,220.00 | 9,066.50 | 70,713 |
| 2024-09-04 | 9,660.00 | 9,660.00 | 9,000.00 | 9,410.00 | 9,253.33 | 92,764 |
| 2024-09-03 | 9,930.00 | 10,300.00 | 9,850.00 | 9,900.00 | 9,735.18 | 76,350 |
| 2024-09-02 | 10,300.00 | 10,300.00 | 9,980.00 | 10,170.00 | 10,000.68 | 37,484 |
| 2024-08-30 | 10,200.00 | 10,420.00 | 10,150.00 | 10,300.00 | 10,128.52 | 29,746 |
| 2024-08-29 | 10,550.00 | 10,600.00 | 10,140.00 | 10,290.00 | 10,118.68 | 63,960 |
| 2024-08-28 | 10,550.00 | 10,860.00 | 10,460.00 | 10,790.00 | 10,610.36 | 41,589 |
| 2024-08-27 | 10,610.00 | 10,740.00 | 10,400.00 | 10,680.00 | 10,502.19 | 50,528 |
| 2024-08-26 | 11,170.00 | 11,300.00 | 10,740.00 | 10,850.00 | 10,669.36 | 32,677 |
| 2024-08-23 | 11,170.00 | 11,290.00 | 10,910.00 | 11,170.00 | 10,984.03 | 24,155 |
| 2024-08-22 | 11,570.00 | 11,790.00 | 11,200.00 | 11,290.00 | 11,102.03 | 32,389 |
| 2024-08-21 | 11,750.00 | 11,790.00 | 11,470.00 | 11,680.00 | 11,485.54 | 29,288 |
| 2024-08-20 | 11,320.00 | 11,970.00 | 11,320.00 | 11,860.00 | 11,662.54 | 34,615 |
| 2024-08-19 | 11,780.00 | 11,980.00 | 11,220.00 | 11,320.00 | 11,131.53 | 36,725 |
| 2024-08-16 | 11,830.00 | 12,300.00 | 11,590.00 | 11,780.00 | 11,583.88 | 82,183 |
| 2024-08-14 | 11,190.00 | 11,790.00 | 10,750.00 | 11,680.00 | 11,485.54 | 85,974 |
| 2024-08-13 | 10,690.00 | 10,740.00 | 10,260.00 | 10,720.00 | 10,541.52 | 52,217 |
| 2024-08-12 | 10,080.00 | 10,770.00 | 9,910.00 | 10,700.00 | 10,521.86 | 45,993 |
| 2024-08-09 | 9,840.00 | 10,060.00 | 9,570.00 | 9,910.00 | 9,745.01 | 42,230 |
| 2024-08-08 | 9,520.00 | 9,600.00 | 9,100.00 | 9,540.00 | 9,381.17 | 47,501 |
| 2024-08-07 | 9,380.00 | 9,890.00 | 9,350.00 | 9,520.00 | 9,361.50 | 81,953 |
| 2024-08-06 | 9,360.00 | 9,980.00 | 9,360.00 | 9,540.00 | 9,381.17 | 105,954 |
| 2024-08-05 | 10,100.00 | 10,480.00 | 8,350.00 | 9,350.00 | 9,194.33 | 206,140 |
| 2024-08-02 | 11,110.00 | 11,280.00 | 10,240.00 | 10,480.00 | 10,305.52 | 149,557 |
| 2024-08-01 | 11,830.00 | 12,450.00 | 11,340.00 | 11,460.00 | 11,269.20 | 95,199 |
| 2024-07-31 | 11,250.00 | 11,770.00 | 11,110.00 | 11,770.00 | 11,574.04 | 73,286 |
| 2024-07-30 | 11,910.00 | 11,990.00 | 11,400.00 | 11,400.00 | 11,210.20 | 39,572 |
| 2024-07-29 | 12,200.00 | 12,290.00 | 11,940.00 | 12,060.00 | 11,859.21 | 42,466 |
| 2024-07-26 | 12,340.00 | 12,340.00 | 12,040.00 | 12,140.00 | 11,937.88 | 35,572 |
| 2024-07-25 | 12,380.00 | 12,730.00 | 12,030.00 | 12,340.00 | 12,134.55 | 40,765 |
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.