LTC Co.,Ltd (KOSDAQ:170920)
South Korea · Delayed Price · Currency is KRW 17,210
+330 (1.95%)
Last updated: Nov 20, 2025, 1:23 PM KST
LTC Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 17,500.00 | 17,780.00 | 17,080.00 | 17,210.00 | - | 1.95% | 81,612 |
| Nov 19, 2025 | 17,570.00 | 17,720.00 | 16,340.00 | 16,880.00 | 16,880.00 | -4.04% | 140,293 |
| Nov 18, 2025 | 17,700.00 | 18,300.00 | 17,250.00 | 17,590.00 | 17,590.00 | -3.93% | 163,644 |
| Nov 17, 2025 | 18,370.00 | 19,250.00 | 18,150.00 | 18,310.00 | 18,310.00 | 3.45% | 215,635 |
| Nov 14, 2025 | 17,700.00 | 18,490.00 | 17,500.00 | 17,700.00 | 17,700.00 | -4.84% | 118,426 |
| Nov 13, 2025 | 18,670.00 | 18,800.00 | 17,880.00 | 18,600.00 | 18,600.00 | 0.11% | 153,425 |
| Nov 12, 2025 | 19,090.00 | 19,110.00 | 18,220.00 | 18,580.00 | 18,580.00 | -1.75% | 192,742 |
| Nov 11, 2025 | 19,160.00 | 20,350.00 | 18,660.00 | 18,910.00 | 18,910.00 | -0.58% | 278,083 |
| Nov 10, 2025 | 19,600.00 | 19,650.00 | 18,800.00 | 19,020.00 | 19,020.00 | -2.21% | 211,526 |
| Nov 7, 2025 | 19,950.00 | 20,450.00 | 19,270.00 | 19,450.00 | 19,450.00 | -4.42% | 196,177 |
| Nov 6, 2025 | 20,650.00 | 21,750.00 | 20,050.00 | 20,350.00 | 20,350.00 | -0.97% | 185,852 |
| Nov 5, 2025 | 20,800.00 | 21,000.00 | 19,360.00 | 20,550.00 | 20,550.00 | -3.97% | 308,443 |
| Nov 4, 2025 | 20,750.00 | 22,000.00 | 20,050.00 | 21,400.00 | 21,400.00 | 3.88% | 279,238 |
| Nov 3, 2025 | 21,100.00 | 21,450.00 | 19,910.00 | 20,600.00 | 20,600.00 | -2.14% | 398,531 |
| Oct 31, 2025 | 21,200.00 | 21,700.00 | 20,550.00 | 21,050.00 | 21,050.00 | -3.00% | 212,396 |
| Oct 30, 2025 | 21,900.00 | 22,500.00 | 20,350.00 | 21,700.00 | 21,700.00 | -0.91% | 315,618 |
| Oct 29, 2025 | 20,750.00 | 22,400.00 | 19,900.00 | 21,900.00 | 21,900.00 | 6.31% | 577,435 |
| Oct 28, 2025 | 20,100.00 | 20,900.00 | 19,200.00 | 20,600.00 | 20,600.00 | 1.73% | 330,660 |
| Oct 27, 2025 | 19,200.00 | 20,550.00 | 18,830.00 | 20,250.00 | 20,250.00 | 9.52% | 476,910 |
| Oct 24, 2025 | 19,300.00 | 19,560.00 | 18,120.00 | 18,490.00 | 18,490.00 | -1.70% | 271,493 |
| Oct 23, 2025 | 17,870.00 | 18,900.00 | 17,120.00 | 18,810.00 | 18,810.00 | 5.20% | 427,537 |
| Oct 22, 2025 | 16,700.00 | 17,990.00 | 16,290.00 | 17,880.00 | 17,880.00 | 6.37% | 377,118 |
| Oct 21, 2025 | 16,800.00 | 17,820.00 | 16,770.00 | 16,810.00 | 16,810.00 | 0.84% | 285,914 |
| Oct 20, 2025 | 16,710.00 | 17,080.00 | 16,100.00 | 16,670.00 | 16,670.00 | 0.48% | 258,898 |
| Oct 17, 2025 | 16,800.00 | 17,070.00 | 16,455.00 | 16,590.00 | 16,590.00 | -0.36% | 170,814 |
| Oct 16, 2025 | 16,960.00 | 18,000.00 | 16,500.00 | 16,650.00 | 16,650.00 | -3.76% | 171,511 |
| Oct 15, 2025 | 16,950.00 | 17,320.00 | 16,420.00 | 17,300.00 | 17,300.00 | 2.19% | 249,374 |
| Oct 14, 2025 | 18,910.00 | 19,200.00 | 16,570.00 | 16,930.00 | 16,930.00 | -9.80% | 852,498 |
| Oct 13, 2025 | 18,980.00 | 19,500.00 | 18,650.00 | 18,770.00 | 18,770.00 | -4.23% | 312,705 |
| Oct 10, 2025 | 20,900.00 | 21,450.00 | 19,460.00 | 19,600.00 | 19,600.00 | -2.49% | 426,666 |
| 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 |