LTC Co.,Ltd (KOSDAQ:170920)
South Korea
· Delayed Price · Currency is KRW 16,080
+30 (0.19%)
At close: Dec 5, 2025
LTC Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,050.00 | 16,190.00 | 15,730.00 | 16,080.00 | 16,080.00 | 0.19% | 73,365 |
| Dec 4, 2025 | 16,970.00 | 16,970.00 | 15,860.00 | 16,050.00 | 16,050.00 | -5.59% | 147,656 |
| Dec 3, 2025 | 16,560.00 | 17,090.00 | 16,360.00 | 17,000.00 | 17,000.00 | 2.66% | 76,346 |
| Dec 2, 2025 | 17,050.00 | 17,160.00 | 16,220.00 | 16,560.00 | 16,560.00 | -1.43% | 107,954 |
| Dec 1, 2025 | 16,910.00 | 17,110.00 | 16,280.00 | 16,800.00 | 16,800.00 | 0.90% | 121,228 |
| Nov 28, 2025 | 16,740.00 | 16,880.00 | 16,220.00 | 16,650.00 | 16,650.00 | -0.06% | 45,079 |
| Nov 27, 2025 | 16,580.00 | 16,750.00 | 16,310.00 | 16,660.00 | 16,660.00 | 0.48% | 62,720 |
| Nov 26, 2025 | 16,350.00 | 16,650.00 | 15,800.00 | 16,580.00 | 16,580.00 | 1.72% | 65,909 |
| Nov 25, 2025 | 16,420.00 | 17,110.00 | 16,180.00 | 16,300.00 | 16,300.00 | -0.79% | 44,021 |
| Nov 24, 2025 | 15,800.00 | 16,590.00 | 15,770.00 | 16,430.00 | 16,430.00 | 4.19% | 84,421 |
| Nov 21, 2025 | 16,440.00 | 16,550.00 | 15,730.00 | 15,770.00 | 15,770.00 | -8.37% | 215,171 |
| Nov 20, 2025 | 17,500.00 | 17,780.00 | 17,000.00 | 17,210.00 | 17,210.00 | 1.95% | 102,481 |
| Nov 19, 2025 | 17,570.00 | 17,720.00 | 16,340.00 | 16,880.00 | 16,880.00 | -4.04% | 140,293 |
| Nov 18, 2025 | 17,700.00 | 18,300.00 | 17,250.00 | 17,590.00 | 17,590.00 | -3.93% | 163,644 |
| Nov 17, 2025 | 18,370.00 | 19,250.00 | 18,150.00 | 18,310.00 | 18,310.00 | 3.45% | 215,635 |
| Nov 14, 2025 | 17,700.00 | 18,490.00 | 17,500.00 | 17,700.00 | 17,700.00 | -4.84% | 118,426 |
| Nov 13, 2025 | 18,670.00 | 18,800.00 | 17,880.00 | 18,600.00 | 18,600.00 | 0.11% | 153,425 |
| Nov 12, 2025 | 19,090.00 | 19,110.00 | 18,220.00 | 18,580.00 | 18,580.00 | -1.75% | 192,742 |
| Nov 11, 2025 | 19,160.00 | 20,350.00 | 18,660.00 | 18,910.00 | 18,910.00 | -0.58% | 278,083 |
| Nov 10, 2025 | 19,600.00 | 19,650.00 | 18,800.00 | 19,020.00 | 19,020.00 | -2.21% | 211,526 |
| Nov 7, 2025 | 19,950.00 | 20,450.00 | 19,270.00 | 19,450.00 | 19,450.00 | -4.42% | 196,177 |
| Nov 6, 2025 | 20,650.00 | 21,750.00 | 20,050.00 | 20,350.00 | 20,350.00 | -0.97% | 185,852 |
| Nov 5, 2025 | 20,800.00 | 21,000.00 | 19,360.00 | 20,550.00 | 20,550.00 | -3.97% | 308,443 |
| Nov 4, 2025 | 20,750.00 | 22,000.00 | 20,050.00 | 21,400.00 | 21,400.00 | 3.88% | 279,238 |
| Nov 3, 2025 | 21,100.00 | 21,450.00 | 19,910.00 | 20,600.00 | 20,600.00 | -2.14% | 398,531 |
| Oct 31, 2025 | 21,200.00 | 21,700.00 | 20,550.00 | 21,050.00 | 21,050.00 | -3.00% | 212,396 |
| Oct 30, 2025 | 21,900.00 | 22,500.00 | 20,350.00 | 21,700.00 | 21,700.00 | -0.91% | 315,618 |
| Oct 29, 2025 | 20,750.00 | 22,400.00 | 19,900.00 | 21,900.00 | 21,900.00 | 6.31% | 577,435 |
| Oct 28, 2025 | 20,100.00 | 20,900.00 | 19,200.00 | 20,600.00 | 20,600.00 | 1.73% | 330,660 |
| Oct 27, 2025 | 19,200.00 | 20,550.00 | 18,830.00 | 20,250.00 | 20,250.00 | 9.52% | 476,910 |
| Oct 24, 2025 | 19,300.00 | 19,560.00 | 18,120.00 | 18,490.00 | 18,490.00 | -1.70% | 271,493 |
| Oct 23, 2025 | 17,870.00 | 18,900.00 | 17,120.00 | 18,810.00 | 18,810.00 | 5.20% | 427,537 |
| Oct 22, 2025 | 16,700.00 | 17,990.00 | 16,290.00 | 17,880.00 | 17,880.00 | 6.37% | 377,118 |
| Oct 21, 2025 | 16,800.00 | 17,820.00 | 16,770.00 | 16,810.00 | 16,810.00 | 0.84% | 285,914 |
| Oct 20, 2025 | 16,710.00 | 17,080.00 | 16,100.00 | 16,670.00 | 16,670.00 | 0.48% | 258,898 |
| Oct 17, 2025 | 16,800.00 | 17,070.00 | 16,455.00 | 16,590.00 | 16,590.00 | -0.36% | 170,814 |
| Oct 16, 2025 | 16,960.00 | 18,000.00 | 16,500.00 | 16,650.00 | 16,650.00 | -3.76% | 171,511 |
| Oct 15, 2025 | 16,950.00 | 17,320.00 | 16,420.00 | 17,300.00 | 17,300.00 | 2.19% | 249,374 |
| Oct 14, 2025 | 18,910.00 | 19,200.00 | 16,570.00 | 16,930.00 | 16,930.00 | -9.80% | 852,498 |
| Oct 13, 2025 | 18,980.00 | 19,500.00 | 18,650.00 | 18,770.00 | 18,770.00 | -4.23% | 312,705 |
| Oct 10, 2025 | 20,900.00 | 21,450.00 | 19,460.00 | 19,600.00 | 19,600.00 | -2.49% | 426,666 |
| Oct 2, 2025 | 21,000.00 | 21,150.00 | 19,930.00 | 20,100.00 | 20,100.00 | - | 463,961 |
| Oct 1, 2025 | 19,500.00 | 20,400.00 | 19,410.00 | 20,100.00 | 20,100.00 | 3.08% | 299,482 |
| Sep 30, 2025 | 19,730.00 | 20,450.00 | 18,630.00 | 19,500.00 | 19,500.00 | -3.47% | 547,084 |
| Sep 29, 2025 | 19,120.00 | 21,500.00 | 19,120.00 | 20,200.00 | 20,200.00 | 4.45% | 404,130 |
| Sep 26, 2025 | 19,700.00 | 20,050.00 | 19,240.00 | 19,340.00 | 19,340.00 | -4.26% | 235,813 |
| Sep 25, 2025 | 19,780.00 | 21,600.00 | 19,300.00 | 20,200.00 | 20,200.00 | 1.10% | 705,960 |
| Sep 24, 2025 | 19,710.00 | 20,400.00 | 18,990.00 | 19,980.00 | 19,980.00 | 0.91% | 484,433 |
| Sep 23, 2025 | 20,550.00 | 20,550.00 | 19,310.00 | 19,800.00 | 19,800.00 | -1.74% | 508,972 |
| Sep 22, 2025 | 21,000.00 | 21,800.00 | 19,740.00 | 20,150.00 | 20,150.00 | 3.44% | 1,276,930 |