LTC Co.,Ltd (KOSDAQ:170920)
South Korea · Delayed Price · Currency is KRW 36,500
+5,350 (17.17%)
At close: Oct 16, 2026
LTC Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 324,738 |
| Oct 14, 2026 | 37,850.00 | 39,200.00 | 35,800.00 | 36,800.00 | 36,800.00 | -2.39% | 194,684 |
| Oct 13, 2026 | 37,000.00 | 38,500.00 | 35,150.00 | 37,700.00 | 37,700.00 | -2.46% | 284,066 |
| 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% | 189,271 |
| 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% | 119,285 |
| 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% | 180,966 |
| Sep 29, 2026 | 39,350.00 | 42,000.00 | 38,700.00 | 41,950.00 | 41,950.00 | 5.14% | 244,989 |
| 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 |