LTC Co.,Ltd (KOSDAQ:170920)
South Korea · Delayed Price · Currency is KRW 20,100
0.00 (0.00%)
At close: Oct 2, 2025
LTC Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20,900.00 | 21,450.00 | 19,460.00 | 19,600.00 | 19,600.00 | -2.49% | 426,325 |
| Oct 2, 2025 | 21,000.00 | 21,150.00 | 19,930.00 | 20,100.00 | 20,100.00 | - | 463,961 |
| Oct 1, 2025 | 19,500.00 | 20,400.00 | 19,410.00 | 20,100.00 | 20,100.00 | 3.08% | 299,482 |
| Sep 30, 2025 | 19,730.00 | 20,450.00 | 18,630.00 | 19,500.00 | 19,500.00 | -3.47% | 547,084 |
| Sep 29, 2025 | 19,120.00 | 21,500.00 | 19,120.00 | 20,200.00 | 20,200.00 | 4.45% | 404,130 |
| Sep 26, 2025 | 19,700.00 | 20,050.00 | 19,240.00 | 19,340.00 | 19,340.00 | -4.26% | 235,813 |
| Sep 25, 2025 | 19,780.00 | 21,600.00 | 19,300.00 | 20,200.00 | 20,200.00 | 1.10% | 705,960 |
| Sep 24, 2025 | 19,710.00 | 20,400.00 | 18,990.00 | 19,980.00 | 19,980.00 | 0.91% | 484,433 |
| Sep 23, 2025 | 20,550.00 | 20,550.00 | 19,310.00 | 19,800.00 | 19,800.00 | -1.74% | 508,972 |
| Sep 22, 2025 | 21,000.00 | 21,800.00 | 19,740.00 | 20,150.00 | 20,150.00 | 3.44% | 1,276,930 |
| Sep 19, 2025 | 19,400.00 | 20,450.00 | 18,650.00 | 19,480.00 | 19,480.00 | -0.87% | 895,066 |
| Sep 18, 2025 | 17,350.00 | 20,550.00 | 16,840.00 | 19,650.00 | 19,650.00 | 18.16% | 2,166,524 |
| Sep 17, 2025 | 16,390.00 | 17,430.00 | 15,900.00 | 16,630.00 | 16,630.00 | 2.53% | 803,163 |
| Sep 16, 2025 | 16,350.00 | 16,360.00 | 15,240.00 | 16,220.00 | 16,220.00 | -1.58% | 640,098 |
| Sep 15, 2025 | 14,590.00 | 16,510.00 | 14,590.00 | 16,480.00 | 16,480.00 | 14.37% | 1,170,420 |
| Sep 12, 2025 | 14,670.00 | 15,100.00 | 14,370.00 | 14,410.00 | 14,410.00 | -1.57% | 279,172 |
| Sep 11, 2025 | 13,350.00 | 14,640.00 | 13,120.00 | 14,640.00 | 14,640.00 | 9.66% | 707,505 |
| Sep 10, 2025 | 13,340.00 | 13,500.00 | 13,090.00 | 13,350.00 | 13,350.00 | 2.14% | 202,572 |
| Sep 9, 2025 | 12,990.00 | 13,350.00 | 12,840.00 | 13,070.00 | 13,070.00 | 0.69% | 105,501 |
| Sep 8, 2025 | 12,300.00 | 13,260.00 | 12,250.00 | 12,980.00 | 12,980.00 | 5.61% | 408,698 |
| Sep 5, 2025 | 12,250.00 | 12,290.00 | 12,060.00 | 12,290.00 | 12,290.00 | 1.74% | 62,464 |
| Sep 4, 2025 | 12,250.00 | 12,370.00 | 12,000.00 | 12,080.00 | 12,080.00 | -0.08% | 57,232 |
| Sep 3, 2025 | 12,060.00 | 12,370.00 | 11,970.00 | 12,090.00 | 12,090.00 | -0.08% | 51,635 |
| Sep 2, 2025 | 12,250.00 | 12,360.00 | 11,800.00 | 12,100.00 | 12,100.00 | -1.47% | 76,571 |
| Sep 1, 2025 | 11,750.00 | 12,550.00 | 11,730.00 | 12,280.00 | 12,280.00 | 1.74% | 160,157 |
| Aug 29, 2025 | 12,280.00 | 12,950.00 | 12,070.00 | 12,070.00 | 12,070.00 | -1.23% | 262,094 |
| Aug 28, 2025 | 12,180.00 | 12,460.00 | 11,880.00 | 12,220.00 | 12,220.00 | 1.92% | 104,095 |
| Aug 27, 2025 | 12,200.00 | 12,450.00 | 11,910.00 | 11,990.00 | 11,990.00 | -1.80% | 95,472 |
| Aug 26, 2025 | 12,120.00 | 12,310.00 | 11,790.00 | 12,210.00 | 12,210.00 | 0.08% | 84,292 |
| Aug 25, 2025 | 11,540.00 | 12,500.00 | 11,510.00 | 12,200.00 | 12,200.00 | 6.18% | 368,206 |
| Aug 22, 2025 | 10,800.00 | 11,730.00 | 10,740.00 | 11,490.00 | 11,490.00 | 7.28% | 196,196 |
| Aug 21, 2025 | 10,900.00 | 11,860.00 | 10,700.00 | 10,710.00 | 10,710.00 | -1.74% | 270,427 |
| Aug 20, 2025 | 10,910.00 | 11,150.00 | 10,660.00 | 10,900.00 | 10,900.00 | -2.15% | 44,969 |
| Aug 19, 2025 | 11,040.00 | 11,180.00 | 10,710.00 | 11,140.00 | 11,140.00 | 1.00% | 47,400 |
| Aug 18, 2025 | 11,360.00 | 11,660.00 | 10,400.00 | 11,030.00 | 11,030.00 | -5.65% | 208,103 |
| Aug 14, 2025 | 11,760.00 | 11,760.00 | 11,540.00 | 11,690.00 | 11,690.00 | -1.52% | 52,687 |
| Aug 13, 2025 | 11,590.00 | 11,900.00 | 11,500.00 | 11,870.00 | 11,870.00 | 3.58% | 132,440 |
| Aug 12, 2025 | 11,590.00 | 11,800.00 | 11,400.00 | 11,460.00 | 11,460.00 | -0.26% | 71,684 |
| Aug 11, 2025 | 11,540.00 | 11,590.00 | 11,290.00 | 11,490.00 | 11,490.00 | 0.26% | 54,018 |
| Aug 8, 2025 | 11,730.00 | 11,800.00 | 11,400.00 | 11,460.00 | 11,460.00 | -0.87% | 99,651 |
| Aug 7, 2025 | 11,470.00 | 11,610.00 | 11,300.00 | 11,560.00 | 11,560.00 | 1.85% | 55,075 |
| Aug 6, 2025 | 11,590.00 | 11,590.00 | 11,160.00 | 11,350.00 | 11,350.00 | -2.07% | 66,886 |
| Aug 5, 2025 | 11,270.00 | 11,700.00 | 11,270.00 | 11,590.00 | 11,590.00 | 2.93% | 82,346 |
| Aug 4, 2025 | 11,500.00 | 11,540.00 | 11,190.00 | 11,260.00 | 11,260.00 | -2.51% | 68,179 |
| Aug 1, 2025 | 11,770.00 | 11,770.00 | 11,120.00 | 11,550.00 | 11,550.00 | -1.87% | 136,167 |
| Jul 31, 2025 | 11,830.00 | 12,890.00 | 11,380.00 | 11,770.00 | 11,770.00 | -0.51% | 396,864 |
| Jul 30, 2025 | 12,210.00 | 12,210.00 | 11,820.00 | 11,830.00 | 11,830.00 | -3.27% | 113,945 |
| Jul 29, 2025 | 11,800.00 | 12,400.00 | 11,670.00 | 12,230.00 | 12,230.00 | 3.64% | 103,524 |
| Jul 28, 2025 | 12,010.00 | 12,020.00 | 11,490.00 | 11,800.00 | 11,800.00 | -0.84% | 87,597 |
| Jul 25, 2025 | 12,180.00 | 12,180.00 | 11,850.00 | 11,900.00 | 11,900.00 | -0.58% | 69,939 |