LTC Co.,Ltd (KOSDAQ:170920)
South Korea · Delayed Price · Currency is KRW 39,900
+1,200 (3.10%)
At close: Sep 28, 2026
LTC Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 38,300.00 | 41,150.00 | 38,000.00 | 39,900.00 | 39,900.00 | 3.10% | 254,478 |
| Sep 23, 2026 | 36,300.00 | 39,800.00 | 36,050.00 | 38,700.00 | 38,700.00 | 9.63% | 323,458 |
| Sep 22, 2026 | 35,750.00 | 37,200.00 | 35,100.00 | 35,300.00 | 35,300.00 | 1.73% | 177,107 |
| Sep 21, 2026 | 34,000.00 | 35,250.00 | 33,550.00 | 34,700.00 | 34,700.00 | 3.12% | 146,829 |
| Sep 18, 2026 | 33,450.00 | 34,200.00 | 33,400.00 | 33,650.00 | 33,650.00 | 2.44% | 118,845 |
| Sep 17, 2026 | 32,500.00 | 33,250.00 | 31,900.00 | 32,850.00 | 32,850.00 | 1.55% | 154,942 |
| Sep 16, 2026 | 32,200.00 | 32,950.00 | 31,150.00 | 32,350.00 | 32,350.00 | -0.46% | 234,420 |
| Sep 15, 2026 | 31,750.00 | 34,200.00 | 31,750.00 | 32,500.00 | 32,500.00 | 1.09% | 236,386 |
| Sep 14, 2026 | 32,550.00 | 33,150.00 | 31,900.00 | 32,150.00 | 32,150.00 | -4.32% | 148,775 |
| Sep 11, 2026 | 33,800.00 | 33,900.00 | 32,500.00 | 33,600.00 | 33,600.00 | -3.45% | 158,407 |
| Sep 10, 2026 | 35,900.00 | 36,200.00 | 34,500.00 | 34,800.00 | 34,800.00 | -4.13% | 146,416 |
| Sep 9, 2026 | 35,150.00 | 37,750.00 | 35,000.00 | 36,300.00 | 36,300.00 | 4.91% | 191,286 |
| 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% | 216,156 |
| Sep 3, 2026 | 34,200.00 | 34,450.00 | 32,350.00 | 32,750.00 | 32,750.00 | -2.82% | 153,417 |
| Sep 2, 2026 | 33,150.00 | 34,850.00 | 32,600.00 | 33,700.00 | 33,700.00 | -1.89% | 179,259 |
| 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% | 272,657 |
| Aug 26, 2026 | 35,300.00 | 35,300.00 | 33,050.00 | 34,550.00 | 34,550.00 | -1.57% | 255,649 |
| Aug 25, 2026 | 34,550.00 | 35,500.00 | 32,650.00 | 35,100.00 | 35,100.00 | - | 339,563 |
| Aug 24, 2026 | 35,700.00 | 36,800.00 | 34,000.00 | 35,100.00 | 35,100.00 | -1.82% | 230,213 |
| Aug 21, 2026 | 37,000.00 | 37,000.00 | 35,150.00 | 35,750.00 | 35,750.00 | -5.17% | 165,985 |
| Aug 20, 2026 | 37,100.00 | 38,350.00 | 35,550.00 | 37,700.00 | 37,700.00 | 4.29% | 205,930 |
| Aug 19, 2026 | 36,850.00 | 39,400.00 | 35,750.00 | 36,150.00 | 36,150.00 | -4.62% | 271,433 |
| Aug 18, 2026 | 38,900.00 | 40,750.00 | 37,550.00 | 37,900.00 | 37,900.00 | -0.92% | 419,258 |
| Aug 14, 2026 | 42,700.00 | 44,300.00 | 36,800.00 | 38,250.00 | 38,250.00 | -5.79% | 478,284 |
| Aug 13, 2026 | 42,000.00 | 43,500.00 | 40,000.00 | 40,600.00 | 40,600.00 | -2.05% | 273,919 |
| Aug 12, 2026 | 41,350.00 | 42,150.00 | 40,450.00 | 41,450.00 | 41,450.00 | 0.24% | 129,173 |
| Aug 11, 2026 | 40,200.00 | 44,450.00 | 39,200.00 | 41,350.00 | 41,350.00 | 0.36% | 191,448 |
| Aug 10, 2026 | 36,600.00 | 41,500.00 | 36,200.00 | 41,200.00 | 41,200.00 | 15.89% | 301,689 |
| Aug 7, 2026 | 39,000.00 | 39,900.00 | 35,400.00 | 35,550.00 | 35,550.00 | -9.54% | 212,009 |
| Aug 6, 2026 | 38,000.00 | 40,400.00 | 36,950.00 | 39,300.00 | 39,300.00 | 1.95% | 200,058 |
| Aug 5, 2026 | 38,800.00 | 39,850.00 | 36,750.00 | 38,550.00 | 38,550.00 | 6.49% | 353,431 |
| Aug 4, 2026 | 35,600.00 | 37,750.00 | 33,550.00 | 36,200.00 | 36,200.00 | 2.40% | 274,048 |
| Aug 3, 2026 | 35,100.00 | 37,300.00 | 33,750.00 | 35,350.00 | 35,350.00 | 2.32% | 483,243 |
| Jul 31, 2026 | 33,000.00 | 34,550.00 | 31,300.00 | 34,550.00 | 34,550.00 | 29.89% | 307,322 |
| Jul 30, 2026 | 27,800.00 | 29,850.00 | 26,050.00 | 26,600.00 | 26,600.00 | -10.14% | 430,576 |
| Jul 29, 2026 | 34,000.00 | 34,900.00 | 26,600.00 | 29,600.00 | 29,600.00 | -10.84% | 621,726 |
| Jul 28, 2026 | 37,050.00 | 39,000.00 | 31,550.00 | 33,200.00 | 33,200.00 | -17.62% | 616,553 |
| Jul 27, 2026 | 41,000.00 | 42,500.00 | 39,350.00 | 40,300.00 | 40,300.00 | 1.13% | 246,760 |
| Jul 24, 2026 | 46,000.00 | 46,000.00 | 39,650.00 | 39,850.00 | 39,850.00 | -14.12% | 357,222 |
| Jul 23, 2026 | 48,150.00 | 49,800.00 | 44,600.00 | 46,400.00 | 46,400.00 | -3.23% | 422,513 |
| Jul 22, 2026 | 56,500.00 | 57,800.00 | 47,900.00 | 47,950.00 | 47,950.00 | -12.98% | 354,919 |
| Jul 21, 2026 | 53,000.00 | 57,800.00 | 49,750.00 | 55,100.00 | 55,100.00 | 6.78% | 341,344 |
| Jul 20, 2026 | 52,500.00 | 56,600.00 | 51,100.00 | 51,600.00 | 51,600.00 | -6.18% | 216,737 |
| Jul 16, 2026 | 54,900.00 | 56,500.00 | 52,500.00 | 55,000.00 | 55,000.00 | -2.65% | 272,943 |
| Jul 15, 2026 | 57,000.00 | 58,100.00 | 54,500.00 | 56,500.00 | 56,500.00 | 1.80% | 336,510 |