LTC Co.,Ltd (KOSDAQ:170920)
South Korea · Delayed Price · Currency is KRW 47,800
+400 (0.84%)
At close: Apr 29, 2026
LTC Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46,400.00 | 49,000.00 | 44,650.00 | 47,800.00 | 47,800.00 | 0.84% | 219,078 |
| Apr 28, 2026 | 46,550.00 | 48,600.00 | 45,550.00 | 47,400.00 | 47,400.00 | 0.21% | 203,625 |
| Apr 27, 2026 | 46,400.00 | 49,150.00 | 44,150.00 | 47,300.00 | 47,300.00 | 2.27% | 392,496 |
| Apr 24, 2026 | 47,450.00 | 47,450.00 | 44,700.00 | 46,250.00 | 46,250.00 | -3.65% | 403,507 |
| Apr 23, 2026 | 44,000.00 | 48,650.00 | 42,000.00 | 48,000.00 | 48,000.00 | 15.66% | 1,263,814 |
| Apr 22, 2026 | 35,600.00 | 42,800.00 | 34,450.00 | 41,500.00 | 41,500.00 | 14.48% | 798,007 |
| Apr 21, 2026 | 33,300.00 | 36,950.00 | 32,650.00 | 36,250.00 | 36,250.00 | 9.19% | 486,264 |
| Apr 20, 2026 | 34,750.00 | 34,750.00 | 32,450.00 | 33,200.00 | 33,200.00 | -4.46% | 276,896 |
| Apr 17, 2026 | 32,950.00 | 35,350.00 | 32,150.00 | 34,750.00 | 34,750.00 | 7.59% | 291,256 |
| Apr 16, 2026 | 31,050.00 | 33,250.00 | 30,000.00 | 32,300.00 | 32,300.00 | 4.03% | 258,136 |
| Apr 15, 2026 | 31,400.00 | 32,500.00 | 30,500.00 | 31,050.00 | 31,050.00 | 0.65% | 203,955 |
| Apr 14, 2026 | 30,050.00 | 31,100.00 | 29,300.00 | 30,850.00 | 30,850.00 | 7.30% | 345,426 |
| Apr 13, 2026 | 27,050.00 | 29,400.00 | 26,950.00 | 28,750.00 | 28,750.00 | 2.68% | 111,650 |
| Apr 10, 2026 | 27,600.00 | 29,200.00 | 27,400.00 | 28,000.00 | 28,000.00 | 1.08% | 157,422 |
| Apr 9, 2026 | 28,750.00 | 28,750.00 | 27,050.00 | 27,700.00 | 27,700.00 | -4.48% | 151,912 |
| Apr 8, 2026 | 28,550.00 | 31,000.00 | 28,450.00 | 29,000.00 | 29,000.00 | 5.65% | 224,947 |
| Apr 7, 2026 | 28,800.00 | 29,400.00 | 26,950.00 | 27,450.00 | 27,450.00 | -3.35% | 140,017 |
| Apr 6, 2026 | 29,900.00 | 30,250.00 | 28,250.00 | 28,400.00 | 28,400.00 | -5.33% | 162,042 |
| Apr 3, 2026 | 30,650.00 | 31,700.00 | 29,750.00 | 30,000.00 | 30,000.00 | - | 114,335 |
| Apr 2, 2026 | 33,400.00 | 33,500.00 | 29,500.00 | 30,000.00 | 30,000.00 | -8.40% | 187,097 |
| Apr 1, 2026 | 32,200.00 | 33,550.00 | 31,300.00 | 32,750.00 | 32,750.00 | 8.09% | 208,804 |
| Mar 31, 2026 | 31,300.00 | 32,000.00 | 29,150.00 | 30,300.00 | 30,300.00 | -5.02% | 249,181 |
| Mar 30, 2026 | 30,900.00 | 32,200.00 | 30,150.00 | 31,900.00 | 31,900.00 | -6.04% | 269,985 |
| Mar 27, 2026 | 33,500.00 | 34,850.00 | 31,350.00 | 33,950.00 | 33,950.00 | -2.58% | 175,178 |
| Mar 26, 2026 | 34,400.00 | 35,800.00 | 34,000.00 | 34,850.00 | 34,850.00 | 1.31% | 228,700 |
| Mar 25, 2026 | 30,600.00 | 35,950.00 | 30,600.00 | 34,400.00 | 34,400.00 | 13.34% | 533,752 |
| Mar 24, 2026 | 31,450.00 | 32,050.00 | 28,950.00 | 30,350.00 | 30,350.00 | 0.66% | 281,540 |
| Mar 23, 2026 | 33,400.00 | 33,400.00 | 29,800.00 | 30,150.00 | 30,150.00 | -11.32% | 454,065 |
| Mar 20, 2026 | 34,350.00 | 35,450.00 | 33,300.00 | 34,000.00 | 34,000.00 | -0.29% | 362,700 |
| Mar 19, 2026 | 29,400.00 | 35,450.00 | 29,050.00 | 34,100.00 | 34,100.00 | 13.86% | 749,454 |
| Mar 18, 2026 | 28,000.00 | 30,450.00 | 27,900.00 | 29,950.00 | 29,950.00 | 8.71% | 632,611 |
| Mar 17, 2026 | 25,200.00 | 28,850.00 | 24,600.00 | 27,550.00 | 27,550.00 | 12.45% | 929,293 |
| Mar 16, 2026 | 22,350.00 | 24,700.00 | 22,100.00 | 24,500.00 | 24,500.00 | 11.62% | 393,910 |
| Mar 13, 2026 | 22,700.00 | 23,250.00 | 21,650.00 | 21,950.00 | 21,950.00 | -8.54% | 366,226 |
| Mar 12, 2026 | 22,500.00 | 24,700.00 | 21,950.00 | 24,000.00 | 24,000.00 | 6.67% | 300,201 |
| Mar 11, 2026 | 21,900.00 | 23,550.00 | 21,650.00 | 22,500.00 | 22,500.00 | 3.21% | 269,185 |
| Mar 10, 2026 | 21,000.00 | 22,200.00 | 20,450.00 | 21,800.00 | 21,800.00 | 9.60% | 277,558 |
| Mar 9, 2026 | 21,150.00 | 21,150.00 | 18,920.00 | 19,890.00 | 19,890.00 | -11.21% | 474,696 |
| Mar 6, 2026 | 22,000.00 | 22,450.00 | 21,050.00 | 22,400.00 | 22,400.00 | 1.13% | 212,431 |
| Mar 5, 2026 | 21,750.00 | 22,650.00 | 21,000.00 | 22,150.00 | 22,150.00 | 11.93% | 159,055 |
| Mar 4, 2026 | 22,450.00 | 23,200.00 | 19,500.00 | 19,790.00 | 19,790.00 | -13.96% | 486,646 |
| Mar 3, 2026 | 22,300.00 | 23,950.00 | 22,300.00 | 23,000.00 | 23,000.00 | -1.08% | 267,105 |
| Feb 27, 2026 | 24,850.00 | 25,250.00 | 23,050.00 | 23,250.00 | 23,250.00 | -7.19% | 424,455 |
| Feb 26, 2026 | 25,700.00 | 26,950.00 | 24,900.00 | 25,050.00 | 25,050.00 | -1.18% | 433,767 |
| Feb 25, 2026 | 25,450.00 | 25,750.00 | 24,000.00 | 25,350.00 | 25,350.00 | 2.63% | 304,007 |
| Feb 24, 2026 | 26,800.00 | 26,900.00 | 23,850.00 | 24,700.00 | 24,700.00 | -8.69% | 1,048,181 |
| Feb 23, 2026 | 27,450.00 | 28,150.00 | 26,850.00 | 27,050.00 | 27,050.00 | -1.46% | 91,532 |
| Feb 20, 2026 | 28,500.00 | 28,500.00 | 27,100.00 | 27,450.00 | 27,450.00 | -3.35% | 136,156 |
| Feb 19, 2026 | 27,800.00 | 28,900.00 | 27,350.00 | 28,400.00 | 28,400.00 | 6.77% | 187,518 |
| Feb 13, 2026 | 27,500.00 | 27,800.00 | 26,100.00 | 26,600.00 | 26,600.00 | -3.45% | 184,895 |