LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-01-22 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-01-19 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-01-18 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 18,000 |
| 2024-01-17 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 8,800 |
| 2024-01-16 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2024-01-15 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 18,500 |
| 2024-01-12 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 8,800 |
| 2024-01-11 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 10,500 |
| 2024-01-10 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-01-09 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 6,000 |
| 2024-01-08 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 23,000 |
| 2024-01-05 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 10,500 |
| 2024-01-04 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2024-01-03 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2024-01-02 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-12-29 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 25,600 |
| 2023-12-28 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 22,500 |
| 2023-12-27 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-12-22 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | 10,100 |
| 2023-12-21 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 20,500 |
| 2023-12-20 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 18,000 |
| 2023-12-19 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 12,500 |
| 2023-12-18 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 19,000 |
| 2023-12-15 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 24,000 |
| 2023-12-14 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 17,600 |
| 2023-12-13 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 21,000 |
| 2023-12-12 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2023-12-11 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2023-12-08 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2023-12-07 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2023-12-06 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2023-12-05 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 8,500 |
| 2023-12-04 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 7,000 |
| 2023-12-01 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 10,000 |
| 2023-11-30 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 11,600 |
| 2023-11-29 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-11-28 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 24,000 |
| 2023-11-27 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 21,600 |
| 2023-11-24 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-11-23 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-11-22 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-11-21 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-11-20 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 10,000 |
| 2023-11-17 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 22,500 |
| 2023-11-16 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-11-15 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 12,500 |
| 2023-11-14 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 21,700 |
| 2023-11-13 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2023-11-10 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 15,000 |
| 2023-11-09 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 23,000 |
| 2023-11-08 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 23,500 |
| 2023-11-07 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 11,400 |
| 2023-11-06 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 10,000 |
| 2023-11-03 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 10,000 |
| 2023-11-02 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 19,000 |
| 2023-11-01 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 11,400 |
| 2023-10-31 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 21,000 |
| 2023-10-30 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 14,000 |
| 2023-10-27 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 16,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-17 | 0.2200 IDR |
| 2021-09-03 | 0.5000 IDR |
| 2020-09-03 | 0.5000 IDR |
| 2019-07-02 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.