LTC Co.,Ltd (KOSDAQ:170920)
South Korea · Delayed Price · Currency is KRW 25,450
-6,050 (-19.21%)
At close: Nov 6, 2026
LTC Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 27,150.00 | 28,700.00 | 24,750.00 | 25,450.00 | 25,450.00 | -19.21% | 784,634 |
| Nov 5, 2026 | 37,500.00 | 37,550.00 | 30,800.00 | 31,500.00 | 31,500.00 | -18.39% | 329,439 |
| Nov 4, 2026 | 41,150.00 | 41,300.00 | 37,450.00 | 38,600.00 | 38,600.00 | -1.78% | 211,358 |
| Nov 3, 2026 | 40,050.00 | 41,750.00 | 39,000.00 | 39,300.00 | 39,300.00 | -2.96% | 184,367 |
| Nov 2, 2026 | 40,050.00 | 42,250.00 | 39,100.00 | 40,500.00 | 40,500.00 | 0.25% | 162,750 |
| Oct 30, 2026 | 40,500.00 | 41,750.00 | 39,500.00 | 40,400.00 | 40,400.00 | -2.65% | 305,566 |
| Oct 29, 2026 | 40,650.00 | 42,350.00 | 38,950.00 | 41,500.00 | 41,500.00 | 1.59% | 353,994 |
| Oct 28, 2026 | 34,550.00 | 41,150.00 | 34,550.00 | 40,850.00 | 40,850.00 | 21.58% | 298,264 |
| Oct 27, 2026 | 33,100.00 | 34,750.00 | 32,900.00 | 33,600.00 | 33,600.00 | 4.67% | 100,142 |
| Oct 26, 2026 | 33,500.00 | 33,700.00 | 31,700.00 | 32,100.00 | 32,100.00 | -6.69% | 137,502 |
| Oct 23, 2026 | 33,350.00 | 34,900.00 | 32,000.00 | 34,400.00 | 34,400.00 | -1.15% | 129,925 |
| Oct 22, 2026 | 35,750.00 | 37,500.00 | 34,750.00 | 34,800.00 | 34,800.00 | -3.87% | 194,561 |
| Oct 21, 2026 | 37,800.00 | 38,600.00 | 35,500.00 | 36,200.00 | 36,200.00 | -2.95% | 182,374 |
| Oct 20, 2026 | 38,050.00 | 38,500.00 | 35,950.00 | 37,300.00 | 37,300.00 | -2.36% | 144,757 |
| Oct 19, 2026 | 35,500.00 | 38,200.00 | 34,650.00 | 38,200.00 | 38,200.00 | 4.66% | 308,895 |
| Oct 16, 2026 | 32,250.00 | 36,900.00 | 32,050.00 | 36,500.00 | 36,500.00 | 17.17% | 329,982 |
| Oct 15, 2026 | 34,150.00 | 34,650.00 | 30,200.00 | 31,150.00 | 31,150.00 | -15.35% | 337,589 |
| Oct 14, 2026 | 37,850.00 | 39,200.00 | 35,800.00 | 36,800.00 | 36,800.00 | -2.39% | 198,877 |
| Oct 13, 2026 | 37,000.00 | 38,500.00 | 35,150.00 | 37,700.00 | 37,700.00 | -2.46% | 297,269 |
| Oct 12, 2026 | 40,000.00 | 41,200.00 | 38,400.00 | 38,650.00 | 38,650.00 | -5.96% | 218,921 |
| Oct 8, 2026 | 41,400.00 | 42,250.00 | 40,400.00 | 41,100.00 | 41,100.00 | -0.72% | 198,844 |
| Oct 7, 2026 | 43,750.00 | 43,750.00 | 41,150.00 | 41,400.00 | 41,400.00 | -6.44% | 238,128 |
| Oct 6, 2026 | 44,000.00 | 44,400.00 | 42,550.00 | 44,250.00 | 44,250.00 | 1.84% | 128,231 |
| Oct 2, 2026 | 43,700.00 | 44,600.00 | 42,650.00 | 43,450.00 | 43,450.00 | -1.47% | 125,657 |
| Oct 1, 2026 | 40,850.00 | 44,150.00 | 40,300.00 | 44,100.00 | 44,100.00 | 7.04% | 300,341 |
| Sep 30, 2026 | 42,050.00 | 43,150.00 | 40,450.00 | 41,200.00 | 41,200.00 | -1.79% | 185,089 |
| Sep 29, 2026 | 39,350.00 | 42,000.00 | 38,700.00 | 41,950.00 | 41,950.00 | 5.14% | 256,471 |
| Sep 28, 2026 | 38,300.00 | 41,150.00 | 38,000.00 | 39,900.00 | 39,900.00 | 3.10% | 265,258 |
| Sep 23, 2026 | 36,300.00 | 39,800.00 | 36,050.00 | 38,700.00 | 38,700.00 | 9.63% | 330,073 |
| Sep 22, 2026 | 35,750.00 | 37,200.00 | 35,100.00 | 35,300.00 | 35,300.00 | 1.73% | 180,155 |
| Sep 21, 2026 | 34,000.00 | 35,250.00 | 33,550.00 | 34,700.00 | 34,700.00 | 3.12% | 153,990 |
| Sep 18, 2026 | 33,450.00 | 34,200.00 | 33,400.00 | 33,650.00 | 33,650.00 | 2.44% | 129,832 |
| Sep 17, 2026 | 32,500.00 | 33,250.00 | 31,900.00 | 32,850.00 | 32,850.00 | 1.55% | 163,641 |
| Sep 16, 2026 | 32,200.00 | 32,950.00 | 31,150.00 | 32,350.00 | 32,350.00 | -0.46% | 240,052 |
| Sep 15, 2026 | 31,750.00 | 34,200.00 | 31,750.00 | 32,500.00 | 32,500.00 | 1.09% | 236,381 |
| Sep 14, 2026 | 32,550.00 | 33,150.00 | 31,900.00 | 32,150.00 | 32,150.00 | -4.32% | 152,436 |
| Sep 11, 2026 | 33,800.00 | 33,900.00 | 32,500.00 | 33,600.00 | 33,600.00 | -3.45% | 158,702 |
| Sep 10, 2026 | 35,900.00 | 36,200.00 | 34,500.00 | 34,800.00 | 34,800.00 | -4.13% | 147,019 |
| Sep 9, 2026 | 35,150.00 | 37,750.00 | 35,000.00 | 36,300.00 | 36,300.00 | 4.91% | 192,012 |
| Sep 8, 2026 | 37,750.00 | 38,100.00 | 34,500.00 | 34,600.00 | 34,600.00 | -7.49% | 199,799 |
| Sep 7, 2026 | 37,150.00 | 38,200.00 | 36,400.00 | 37,400.00 | 37,400.00 | 4.03% | 239,488 |
| Sep 4, 2026 | 32,800.00 | 36,450.00 | 32,800.00 | 35,950.00 | 35,950.00 | 9.77% | 216,738 |
| Sep 3, 2026 | 34,200.00 | 34,450.00 | 32,350.00 | 32,750.00 | 32,750.00 | -2.82% | 153,548 |
| Sep 2, 2026 | 33,150.00 | 34,850.00 | 32,600.00 | 33,700.00 | 33,700.00 | -1.89% | 180,957 |
| Sep 1, 2026 | 33,300.00 | 34,500.00 | 32,950.00 | 34,350.00 | 34,350.00 | 2.54% | 134,789 |
| Aug 31, 2026 | 32,000.00 | 33,600.00 | 30,450.00 | 33,500.00 | 33,500.00 | 1.52% | 153,995 |
| Aug 28, 2026 | 35,050.00 | 35,700.00 | 32,850.00 | 33,000.00 | 33,000.00 | -7.30% | 297,001 |
| Aug 27, 2026 | 36,050.00 | 37,000.00 | 35,300.00 | 35,600.00 | 35,600.00 | 3.04% | 272,926 |
| Aug 26, 2026 | 35,300.00 | 35,300.00 | 33,050.00 | 34,550.00 | 34,550.00 | -1.57% | 255,895 |
| Aug 25, 2026 | 34,550.00 | 35,500.00 | 32,650.00 | 35,100.00 | 35,100.00 | - | 340,153 |