LTC Co.,Ltd (KOSDAQ:170920)
South Korea
· Delayed Price · Currency is KRW 47,400
+100 (0.21%)
At close: Apr 28, 2026
LTC Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46,400.00 | 49,000.00 | 44,650.00 | 47,800.00 | 47,800.00 | 0.84% | 219,078 |
| Apr 28, 2026 | 46,550.00 | 48,600.00 | 45,550.00 | 47,400.00 | 47,400.00 | 0.21% | 203,625 |
| Apr 27, 2026 | 46,400.00 | 49,150.00 | 44,150.00 | 47,300.00 | 47,300.00 | 2.27% | 392,496 |
| Apr 24, 2026 | 47,450.00 | 47,450.00 | 44,700.00 | 46,250.00 | 46,250.00 | -3.65% | 403,507 |
| Apr 23, 2026 | 44,000.00 | 48,650.00 | 42,000.00 | 48,000.00 | 48,000.00 | 15.66% | 1,263,814 |
| Apr 22, 2026 | 35,600.00 | 42,800.00 | 34,450.00 | 41,500.00 | 41,500.00 | 14.48% | 798,007 |
| Apr 21, 2026 | 33,300.00 | 36,950.00 | 32,650.00 | 36,250.00 | 36,250.00 | 9.19% | 486,264 |
| Apr 20, 2026 | 34,750.00 | 34,750.00 | 32,450.00 | 33,200.00 | 33,200.00 | -4.46% | 276,896 |
| Apr 17, 2026 | 32,950.00 | 35,350.00 | 32,150.00 | 34,750.00 | 34,750.00 | 7.59% | 291,256 |
| Apr 16, 2026 | 31,050.00 | 33,250.00 | 30,000.00 | 32,300.00 | 32,300.00 | 4.03% | 258,136 |
| Apr 15, 2026 | 31,400.00 | 32,500.00 | 30,500.00 | 31,050.00 | 31,050.00 | 0.65% | 203,955 |
| Apr 14, 2026 | 30,050.00 | 31,100.00 | 29,300.00 | 30,850.00 | 30,850.00 | 7.30% | 345,426 |
| Apr 13, 2026 | 27,050.00 | 29,400.00 | 26,950.00 | 28,750.00 | 28,750.00 | 2.68% | 111,650 |
| Apr 10, 2026 | 27,600.00 | 29,200.00 | 27,400.00 | 28,000.00 | 28,000.00 | 1.08% | 157,422 |
| Apr 9, 2026 | 28,750.00 | 28,750.00 | 27,050.00 | 27,700.00 | 27,700.00 | -4.48% | 151,912 |
| Apr 8, 2026 | 28,550.00 | 31,000.00 | 28,450.00 | 29,000.00 | 29,000.00 | 5.65% | 224,947 |
| Apr 7, 2026 | 28,800.00 | 29,400.00 | 26,950.00 | 27,450.00 | 27,450.00 | -3.35% | 140,017 |
| Apr 6, 2026 | 29,900.00 | 30,250.00 | 28,250.00 | 28,400.00 | 28,400.00 | -5.33% | 162,042 |
| Apr 3, 2026 | 30,650.00 | 31,700.00 | 29,750.00 | 30,000.00 | 30,000.00 | - | 114,335 |
| Apr 2, 2026 | 33,400.00 | 33,500.00 | 29,500.00 | 30,000.00 | 30,000.00 | -8.40% | 187,097 |
| Apr 1, 2026 | 32,200.00 | 33,550.00 | 31,300.00 | 32,750.00 | 32,750.00 | 8.09% | 208,804 |
| Mar 31, 2026 | 31,300.00 | 32,000.00 | 29,150.00 | 30,300.00 | 30,300.00 | -5.02% | 249,181 |
| Mar 30, 2026 | 30,900.00 | 32,200.00 | 30,150.00 | 31,900.00 | 31,900.00 | -6.04% | 269,985 |
| Mar 27, 2026 | 33,500.00 | 34,850.00 | 31,350.00 | 33,950.00 | 33,950.00 | -2.58% | 175,178 |
| Mar 26, 2026 | 34,400.00 | 35,800.00 | 34,000.00 | 34,850.00 | 34,850.00 | 1.31% | 228,700 |
| Mar 25, 2026 | 30,600.00 | 35,950.00 | 30,600.00 | 34,400.00 | 34,400.00 | 13.34% | 533,752 |
| Mar 24, 2026 | 31,450.00 | 32,050.00 | 28,950.00 | 30,350.00 | 30,350.00 | 0.66% | 281,540 |
| Mar 23, 2026 | 33,400.00 | 33,400.00 | 29,800.00 | 30,150.00 | 30,150.00 | -11.32% | 454,065 |
| Mar 20, 2026 | 34,350.00 | 35,450.00 | 33,300.00 | 34,000.00 | 34,000.00 | -0.29% | 362,700 |
| Mar 19, 2026 | 29,400.00 | 35,450.00 | 29,050.00 | 34,100.00 | 34,100.00 | 13.86% | 749,454 |
| Mar 18, 2026 | 28,000.00 | 30,450.00 | 27,900.00 | 29,950.00 | 29,950.00 | 8.71% | 632,611 |
| Mar 17, 2026 | 25,200.00 | 28,850.00 | 24,600.00 | 27,550.00 | 27,550.00 | 12.45% | 929,293 |
| Mar 16, 2026 | 22,350.00 | 24,700.00 | 22,100.00 | 24,500.00 | 24,500.00 | 11.62% | 393,910 |
| Mar 13, 2026 | 22,700.00 | 23,250.00 | 21,650.00 | 21,950.00 | 21,950.00 | -8.54% | 366,226 |
| Mar 12, 2026 | 22,500.00 | 24,700.00 | 21,950.00 | 24,000.00 | 24,000.00 | 6.67% | 300,201 |
| Mar 11, 2026 | 21,900.00 | 23,550.00 | 21,650.00 | 22,500.00 | 22,500.00 | 3.21% | 269,185 |
| Mar 10, 2026 | 21,000.00 | 22,200.00 | 20,450.00 | 21,800.00 | 21,800.00 | 9.60% | 277,558 |
| Mar 9, 2026 | 21,150.00 | 21,150.00 | 18,920.00 | 19,890.00 | 19,890.00 | -11.21% | 474,696 |
| 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 |