LTC Co.,Ltd (KOSDAQ:170920)
South Korea · Delayed Price · Currency is KRW 34,000
-100 (-0.29%)
At close: Mar 20, 2026
LTC Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |