LTC Co.,Ltd (KOSDAQ:170920)
South Korea · Delayed Price · Currency is KRW 42,600
-100 (-0.23%)
At close: May 20, 2026
LTC Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 41,150.00 | 43,900.00 | 39,700.00 | 42,600.00 | 42,600.00 | -0.23% | 106,423 |
| May 19, 2026 | 39,100.00 | 43,000.00 | 38,050.00 | 42,700.00 | 42,700.00 | 9.21% | 183,896 |
| May 18, 2026 | 38,400.00 | 40,400.00 | 34,600.00 | 39,100.00 | 39,100.00 | 1.82% | 241,647 |
| May 15, 2026 | 48,800.00 | 50,000.00 | 37,700.00 | 38,400.00 | 38,400.00 | -14.38% | 458,679 |
| May 14, 2026 | 44,000.00 | 45,500.00 | 42,950.00 | 44,850.00 | 44,850.00 | 1.93% | 118,464 |
| May 13, 2026 | 40,700.00 | 44,000.00 | 37,100.00 | 44,000.00 | 44,000.00 | 7.84% | 215,051 |
| May 12, 2026 | 44,200.00 | 46,200.00 | 40,200.00 | 40,800.00 | 40,800.00 | -7.06% | 193,303 |
| May 11, 2026 | 45,100.00 | 47,200.00 | 41,550.00 | 43,900.00 | 43,900.00 | -2.34% | 109,815 |
| May 8, 2026 | 43,650.00 | 45,000.00 | 41,450.00 | 44,950.00 | 44,950.00 | 2.98% | 159,146 |
| May 7, 2026 | 48,200.00 | 48,500.00 | 43,600.00 | 43,650.00 | 43,650.00 | -12.08% | 297,630 |
| May 6, 2026 | 48,500.00 | 50,500.00 | 46,950.00 | 49,650.00 | 49,650.00 | 3.76% | 235,073 |
| May 4, 2026 | 46,500.00 | 50,100.00 | 46,500.00 | 47,850.00 | 47,850.00 | 4.48% | 369,043 |
| Apr 30, 2026 | 48,750.00 | 48,800.00 | 44,700.00 | 45,800.00 | 45,800.00 | -4.18% | 239,200 |
| Apr 29, 2026 | 46,400.00 | 49,000.00 | 44,650.00 | 47,800.00 | 47,800.00 | 0.84% | 222,662 |
| Apr 28, 2026 | 46,550.00 | 48,600.00 | 45,550.00 | 47,400.00 | 47,400.00 | 0.21% | 203,836 |
| 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% | 405,468 |
| Apr 23, 2026 | 44,000.00 | 48,650.00 | 42,000.00 | 48,000.00 | 48,000.00 | 15.66% | 1,266,343 |
| Apr 22, 2026 | 35,600.00 | 42,800.00 | 34,450.00 | 41,500.00 | 41,500.00 | 14.48% | 802,201 |
| 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% | 276,968 |
| 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% | 258,308 |
| 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% | 345,587 |
| Apr 13, 2026 | 27,050.00 | 29,400.00 | 26,950.00 | 28,750.00 | 28,750.00 | 2.68% | 112,490 |
| Apr 10, 2026 | 27,600.00 | 29,200.00 | 27,400.00 | 28,000.00 | 28,000.00 | 1.08% | 157,493 |
| Apr 9, 2026 | 28,750.00 | 28,750.00 | 27,050.00 | 27,700.00 | 27,700.00 | -4.48% | 152,026 |
| Apr 8, 2026 | 28,550.00 | 31,000.00 | 28,450.00 | 29,000.00 | 29,000.00 | 5.65% | 225,138 |
| Apr 7, 2026 | 28,800.00 | 29,400.00 | 26,950.00 | 27,450.00 | 27,450.00 | -3.35% | 140,218 |
| 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 | - | 114,501 |
| Apr 2, 2026 | 33,400.00 | 33,500.00 | 29,500.00 | 30,000.00 | 30,000.00 | -8.40% | 187,133 |
| Apr 1, 2026 | 32,200.00 | 33,550.00 | 31,300.00 | 32,750.00 | 32,750.00 | 8.09% | 209,100 |
| Mar 31, 2026 | 31,300.00 | 32,000.00 | 29,150.00 | 30,300.00 | 30,300.00 | -5.02% | 249,590 |
| Mar 30, 2026 | 30,900.00 | 32,200.00 | 30,150.00 | 31,900.00 | 31,900.00 | -6.04% | 270,502 |
| Mar 27, 2026 | 33,500.00 | 34,850.00 | 31,350.00 | 33,950.00 | 33,950.00 | -2.58% | 175,607 |
| Mar 26, 2026 | 34,400.00 | 35,800.00 | 34,000.00 | 34,850.00 | 34,850.00 | 1.31% | 228,723 |
| Mar 25, 2026 | 30,600.00 | 35,950.00 | 30,600.00 | 34,400.00 | 34,400.00 | 13.34% | 534,088 |
| Mar 24, 2026 | 31,450.00 | 32,050.00 | 28,950.00 | 30,350.00 | 30,350.00 | 0.66% | 282,892 |
| 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% | 362,910 |
| Mar 19, 2026 | 29,400.00 | 35,450.00 | 29,050.00 | 34,100.00 | 34,100.00 | 13.86% | 749,943 |
| Mar 18, 2026 | 28,000.00 | 30,450.00 | 27,900.00 | 29,950.00 | 29,950.00 | 8.71% | 633,482 |
| Mar 17, 2026 | 25,200.00 | 28,850.00 | 24,600.00 | 27,550.00 | 27,550.00 | 12.45% | 930,713 |
| 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% | 366,573 |
| Mar 12, 2026 | 22,500.00 | 24,700.00 | 21,950.00 | 24,000.00 | 24,000.00 | 6.67% | 304,795 |
| Mar 11, 2026 | 21,900.00 | 23,550.00 | 21,650.00 | 22,500.00 | 22,500.00 | 3.21% | 269,338 |
| Mar 10, 2026 | 21,000.00 | 22,200.00 | 20,450.00 | 21,800.00 | 21,800.00 | 9.60% | 277,722 |