LTC Co.,Ltd (KOSDAQ:170920)
South Korea
· Delayed Price · Currency is KRW 22,400
+250 (1.13%)
At close: Mar 6, 2026
LTC Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22,000.00 | 22,450.00 | 21,050.00 | 22,400.00 | 22,400.00 | 1.13% | 212,431 |
| Mar 5, 2026 | 21,750.00 | 22,650.00 | 21,000.00 | 22,150.00 | 22,150.00 | 11.93% | 159,055 |
| Mar 4, 2026 | 22,450.00 | 23,200.00 | 19,500.00 | 19,790.00 | 19,790.00 | -13.96% | 486,646 |
| Mar 3, 2026 | 22,300.00 | 23,950.00 | 22,300.00 | 23,000.00 | 23,000.00 | -1.08% | 267,105 |
| Feb 27, 2026 | 24,850.00 | 25,250.00 | 23,050.00 | 23,250.00 | 23,250.00 | -7.19% | 424,455 |
| Feb 26, 2026 | 25,700.00 | 26,950.00 | 24,900.00 | 25,050.00 | 25,050.00 | -1.18% | 433,767 |
| Feb 25, 2026 | 25,450.00 | 25,750.00 | 24,000.00 | 25,350.00 | 25,350.00 | 2.63% | 304,007 |
| Feb 24, 2026 | 26,800.00 | 26,900.00 | 23,850.00 | 24,700.00 | 24,700.00 | -8.69% | 1,048,181 |
| Feb 23, 2026 | 27,450.00 | 28,150.00 | 26,850.00 | 27,050.00 | 27,050.00 | -1.46% | 91,532 |
| Feb 20, 2026 | 28,500.00 | 28,500.00 | 27,100.00 | 27,450.00 | 27,450.00 | -3.35% | 136,156 |
| Feb 19, 2026 | 27,800.00 | 28,900.00 | 27,350.00 | 28,400.00 | 28,400.00 | 6.77% | 187,518 |
| Feb 13, 2026 | 27,500.00 | 27,800.00 | 26,100.00 | 26,600.00 | 26,600.00 | -3.45% | 184,895 |
| Feb 12, 2026 | 28,350.00 | 29,850.00 | 27,400.00 | 27,550.00 | 27,550.00 | -1.78% | 259,070 |
| Feb 11, 2026 | 28,500.00 | 28,800.00 | 27,200.00 | 28,050.00 | 28,050.00 | -1.58% | 136,562 |
| Feb 10, 2026 | 28,500.00 | 29,400.00 | 27,600.00 | 28,500.00 | 28,500.00 | -1.55% | 155,018 |
| Feb 9, 2026 | 25,850.00 | 29,900.00 | 25,850.00 | 28,950.00 | 28,950.00 | 15.34% | 487,790 |
| Feb 6, 2026 | 25,150.00 | 25,900.00 | 23,600.00 | 25,100.00 | 25,100.00 | -3.46% | 201,305 |
| Feb 5, 2026 | 26,350.00 | 27,000.00 | 25,650.00 | 26,000.00 | 26,000.00 | -3.53% | 109,389 |
| Feb 4, 2026 | 27,000.00 | 27,400.00 | 26,300.00 | 26,950.00 | 26,950.00 | -1.28% | 112,147 |
| Feb 3, 2026 | 26,000.00 | 27,900.00 | 25,250.00 | 27,300.00 | 27,300.00 | 8.12% | 289,751 |
| Feb 2, 2026 | 26,600.00 | 27,250.00 | 25,000.00 | 25,250.00 | 25,250.00 | -8.51% | 289,616 |
| Jan 30, 2026 | 28,250.00 | 29,400.00 | 27,150.00 | 27,600.00 | 27,600.00 | -2.47% | 279,219 |
| Jan 29, 2026 | 28,100.00 | 28,600.00 | 26,250.00 | 28,300.00 | 28,300.00 | 4.04% | 502,277 |
| Jan 28, 2026 | 27,250.00 | 27,500.00 | 26,350.00 | 27,200.00 | 27,200.00 | - | 310,709 |
| Jan 27, 2026 | 25,000.00 | 27,700.00 | 24,900.00 | 27,200.00 | 27,200.00 | 9.24% | 544,932 |
| Jan 26, 2026 | 24,050.00 | 25,300.00 | 23,100.00 | 24,900.00 | 24,900.00 | 3.53% | 225,324 |
| Jan 23, 2026 | 24,000.00 | 24,350.00 | 22,950.00 | 24,050.00 | 24,050.00 | 0.21% | 196,171 |
| Jan 22, 2026 | 23,850.00 | 25,100.00 | 23,100.00 | 24,000.00 | 24,000.00 | 0.63% | 283,557 |
| Jan 21, 2026 | 22,700.00 | 24,000.00 | 22,300.00 | 23,850.00 | 23,850.00 | 2.36% | 261,924 |
| Jan 20, 2026 | 22,750.00 | 23,750.00 | 21,850.00 | 23,300.00 | 23,300.00 | 4.72% | 197,130 |
| Jan 19, 2026 | 21,700.00 | 22,600.00 | 21,450.00 | 22,250.00 | 22,250.00 | 2.53% | 129,955 |
| Jan 16, 2026 | 23,950.00 | 24,250.00 | 21,000.00 | 21,700.00 | 21,700.00 | -8.05% | 410,556 |
| Jan 15, 2026 | 22,550.00 | 23,750.00 | 21,950.00 | 23,600.00 | 23,600.00 | 4.42% | 215,719 |
| Jan 14, 2026 | 21,950.00 | 23,200.00 | 21,500.00 | 22,600.00 | 22,600.00 | 2.96% | 220,168 |
| Jan 13, 2026 | 21,500.00 | 22,450.00 | 20,750.00 | 21,950.00 | 21,950.00 | 3.05% | 176,726 |
| Jan 12, 2026 | 22,000.00 | 22,550.00 | 21,200.00 | 21,300.00 | 21,300.00 | -1.84% | 142,310 |
| Jan 9, 2026 | 22,050.00 | 22,150.00 | 20,750.00 | 21,700.00 | 21,700.00 | -1.59% | 208,042 |
| Jan 8, 2026 | 21,750.00 | 22,900.00 | 21,600.00 | 22,050.00 | 22,050.00 | 1.38% | 289,632 |
| Jan 7, 2026 | 22,900.00 | 24,000.00 | 21,250.00 | 21,750.00 | 21,750.00 | -4.61% | 307,923 |
| Jan 6, 2026 | 22,000.00 | 23,350.00 | 21,650.00 | 22,800.00 | 22,800.00 | 1.79% | 363,364 |
| Jan 5, 2026 | 20,700.00 | 22,650.00 | 20,600.00 | 22,400.00 | 22,400.00 | 9.80% | 685,724 |
| Jan 2, 2026 | 19,900.00 | 20,900.00 | 18,710.00 | 20,400.00 | 20,400.00 | 6.31% | 481,724 |
| Dec 30, 2025 | 18,900.00 | 19,330.00 | 18,730.00 | 19,190.00 | 19,190.00 | 1.21% | 57,403 |
| Dec 29, 2025 | 18,670.00 | 18,990.00 | 18,400.00 | 18,960.00 | 18,960.00 | 1.61% | 62,769 |
| Dec 26, 2025 | 18,360.00 | 19,100.00 | 18,000.00 | 18,660.00 | 18,560.00 | 0.05% | 163,929 |
| Dec 24, 2025 | 18,700.00 | 18,870.00 | 18,260.00 | 18,650.00 | 18,550.05 | - | 77,814 |
| Dec 23, 2025 | 19,110.00 | 19,110.00 | 18,250.00 | 18,650.00 | 18,550.05 | -2.92% | 90,982 |
| Dec 22, 2025 | 17,940.00 | 19,550.00 | 17,940.00 | 19,210.00 | 19,107.05 | 7.08% | 309,191 |
| Dec 19, 2025 | 17,320.00 | 18,200.00 | 17,210.00 | 17,940.00 | 17,843.86 | 3.34% | 148,118 |
| Dec 18, 2025 | 16,010.00 | 17,430.00 | 15,890.00 | 17,360.00 | 17,266.97 | 5.85% | 118,868 |
| Dec 17, 2025 | 15,850.00 | 16,720.00 | 15,610.00 | 16,400.00 | 16,312.11 | 3.08% | 75,174 |
| Dec 16, 2025 | 16,200.00 | 16,290.00 | 15,850.00 | 15,910.00 | 15,824.74 | -2.39% | 60,028 |
| Dec 15, 2025 | 16,250.00 | 16,710.00 | 16,000.00 | 16,300.00 | 16,212.65 | -3.03% | 72,942 |
| Dec 12, 2025 | 17,350.00 | 17,350.00 | 16,510.00 | 16,810.00 | 16,719.91 | -2.89% | 151,048 |
| Dec 11, 2025 | 17,950.00 | 17,950.00 | 17,050.00 | 17,310.00 | 17,217.23 | -2.59% | 96,140 |
| Dec 10, 2025 | 18,030.00 | 18,400.00 | 17,670.00 | 17,770.00 | 17,674.77 | -2.90% | 103,690 |
| Dec 9, 2025 | 16,030.00 | 18,420.00 | 15,900.00 | 18,300.00 | 18,201.93 | 14.09% | 472,062 |
| Dec 8, 2025 | 16,080.00 | 16,100.00 | 15,300.00 | 16,040.00 | 15,954.04 | -0.25% | 169,714 |
| Dec 5, 2025 | 16,050.00 | 16,190.00 | 15,730.00 | 16,080.00 | 15,993.83 | 0.19% | 73,365 |
| Dec 4, 2025 | 16,970.00 | 16,970.00 | 15,860.00 | 16,050.00 | 15,963.99 | -5.59% | 148,106 |
| Dec 3, 2025 | 16,560.00 | 17,090.00 | 16,360.00 | 17,000.00 | 16,908.90 | 2.66% | 76,513 |
| Dec 2, 2025 | 17,050.00 | 17,160.00 | 16,220.00 | 16,560.00 | 16,471.25 | -1.43% | 107,954 |
| Dec 1, 2025 | 16,910.00 | 17,110.00 | 16,280.00 | 16,800.00 | 16,709.97 | 0.90% | 121,869 |
| Nov 28, 2025 | 16,740.00 | 16,880.00 | 16,220.00 | 16,650.00 | 16,560.77 | -0.06% | 45,079 |
| Nov 27, 2025 | 16,580.00 | 16,750.00 | 16,310.00 | 16,660.00 | 16,570.72 | 0.48% | 62,720 |
| Nov 26, 2025 | 16,350.00 | 16,650.00 | 15,800.00 | 16,580.00 | 16,491.15 | 1.72% | 65,912 |
| Nov 25, 2025 | 16,420.00 | 17,110.00 | 16,180.00 | 16,300.00 | 16,212.65 | -0.79% | 44,021 |
| Nov 24, 2025 | 15,800.00 | 16,590.00 | 15,770.00 | 16,430.00 | 16,341.95 | 4.19% | 84,421 |
| Nov 21, 2025 | 16,440.00 | 16,550.00 | 15,730.00 | 15,770.00 | 15,685.49 | -8.37% | 215,402 |
| Nov 20, 2025 | 17,500.00 | 17,780.00 | 17,000.00 | 17,210.00 | 17,117.77 | 1.95% | 102,481 |
| Nov 19, 2025 | 17,570.00 | 17,720.00 | 16,340.00 | 16,880.00 | 16,789.54 | -4.04% | 140,293 |
| Nov 18, 2025 | 17,700.00 | 18,300.00 | 17,250.00 | 17,590.00 | 17,495.73 | -3.93% | 163,644 |
| Nov 17, 2025 | 18,370.00 | 19,250.00 | 18,150.00 | 18,310.00 | 18,211.88 | 3.45% | 215,635 |
| Nov 14, 2025 | 17,700.00 | 18,490.00 | 17,500.00 | 17,700.00 | 17,605.14 | -4.84% | 118,426 |
| Nov 13, 2025 | 18,670.00 | 18,800.00 | 17,880.00 | 18,600.00 | 18,500.32 | 0.11% | 153,425 |
| Nov 12, 2025 | 19,090.00 | 19,110.00 | 18,220.00 | 18,580.00 | 18,480.43 | -1.75% | 192,742 |
| Nov 11, 2025 | 19,160.00 | 20,350.00 | 18,660.00 | 18,910.00 | 18,808.66 | -0.58% | 278,083 |
| Nov 10, 2025 | 19,600.00 | 19,650.00 | 18,800.00 | 19,020.00 | 18,918.07 | -2.21% | 211,526 |
| Nov 7, 2025 | 19,950.00 | 20,450.00 | 19,270.00 | 19,450.00 | 19,345.77 | -4.42% | 196,177 |
| Nov 6, 2025 | 20,650.00 | 21,750.00 | 20,050.00 | 20,350.00 | 20,240.94 | -0.97% | 185,852 |
| Nov 5, 2025 | 20,800.00 | 21,000.00 | 19,360.00 | 20,550.00 | 20,439.87 | -3.97% | 308,443 |
| Nov 4, 2025 | 20,750.00 | 22,000.00 | 20,050.00 | 21,400.00 | 21,285.32 | 3.88% | 279,238 |
| Nov 3, 2025 | 21,100.00 | 21,450.00 | 19,910.00 | 20,600.00 | 20,489.60 | -2.14% | 398,531 |
| Oct 31, 2025 | 21,200.00 | 21,700.00 | 20,550.00 | 21,050.00 | 20,937.19 | -3.00% | 212,396 |
| Oct 30, 2025 | 21,900.00 | 22,500.00 | 20,350.00 | 21,700.00 | 21,583.71 | -0.91% | 315,618 |
| Oct 29, 2025 | 20,750.00 | 22,400.00 | 19,900.00 | 21,900.00 | 21,782.64 | 6.31% | 577,435 |
| Oct 28, 2025 | 20,100.00 | 20,900.00 | 19,200.00 | 20,600.00 | 20,489.60 | 1.73% | 330,660 |
| Oct 27, 2025 | 19,200.00 | 20,550.00 | 18,830.00 | 20,250.00 | 20,141.48 | 9.52% | 476,910 |
| Oct 24, 2025 | 19,300.00 | 19,560.00 | 18,120.00 | 18,490.00 | 18,390.91 | -1.70% | 271,493 |
| Oct 23, 2025 | 17,870.00 | 18,900.00 | 17,120.00 | 18,810.00 | 18,709.20 | 5.20% | 427,537 |
| Oct 22, 2025 | 16,700.00 | 17,990.00 | 16,290.00 | 17,880.00 | 17,784.18 | 6.37% | 377,118 |
| Oct 21, 2025 | 16,800.00 | 17,820.00 | 16,770.00 | 16,810.00 | 16,719.91 | 0.84% | 285,914 |
| Oct 20, 2025 | 16,710.00 | 17,080.00 | 16,100.00 | 16,670.00 | 16,580.66 | 0.48% | 258,898 |
| Oct 17, 2025 | 16,800.00 | 17,070.00 | 16,455.00 | 16,590.00 | 16,501.09 | -0.36% | 170,814 |
| Oct 16, 2025 | 16,960.00 | 18,000.00 | 16,500.00 | 16,650.00 | 16,560.77 | -3.76% | 171,511 |
| Oct 15, 2025 | 16,950.00 | 17,320.00 | 16,420.00 | 17,300.00 | 17,207.29 | 2.19% | 249,374 |
| Oct 14, 2025 | 18,910.00 | 19,200.00 | 16,570.00 | 16,930.00 | 16,839.27 | -9.80% | 852,498 |
| Oct 13, 2025 | 18,980.00 | 19,500.00 | 18,650.00 | 18,770.00 | 18,669.41 | -4.23% | 312,705 |
| Oct 10, 2025 | 20,900.00 | 21,450.00 | 19,460.00 | 19,600.00 | 19,494.96 | -2.49% | 426,666 |
| Oct 2, 2025 | 21,000.00 | 21,150.00 | 19,930.00 | 20,100.00 | 19,992.28 | - | 463,961 |