LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-07-31 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-07-28 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-07-27 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 100 |
| 2023-07-26 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-07-25 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-07-24 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-07-21 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-07-20 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-07-18 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-07-17 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-07-14 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-07-13 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-07-12 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1,600 |
| 2023-07-11 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1,400 |
| 2023-07-10 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-07-07 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1,600 |
| 2023-07-06 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1,400 |
| 2023-07-05 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-07-04 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-07-03 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-06-27 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-06-26 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 5,100 |
| 2023-06-23 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-06-22 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 2,900 |
| 2023-06-21 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 100 |
| 2023-06-20 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1,900 |
| 2023-06-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 7,700 |
| 2023-06-16 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 500 |
| 2023-06-15 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2023-06-14 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 200 |
| 2023-06-13 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 300 |
| 2023-06-12 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 10,000 |
| 2023-06-09 | 298.00 | 298.00 | 280.00 | 280.00 | 280.00 | 200 |
| 2023-06-08 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2023-06-07 | 290.00 | 298.00 | 290.00 | 298.00 | 298.00 | 24,700 |
| 2023-06-06 | 278.00 | 310.00 | 272.00 | 272.00 | 272.00 | 114,000 |
| 2023-06-05 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 2023-05-31 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 50,000 |
| 2023-05-30 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 300 |
| 2023-05-29 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-05-26 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-05-25 | 292.00 | 310.00 | 292.00 | 310.00 | 310.00 | 51,700 |
| 2023-05-24 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 51,300 |
| 2023-05-23 | 276.00 | 302.00 | 276.00 | 302.00 | 302.00 | 18,300 |
| 2023-05-22 | 290.00 | 290.00 | 276.00 | 276.00 | 276.00 | 2,800 |
| 2023-05-19 | 304.00 | 304.00 | 284.00 | 284.00 | 284.00 | 200 |
| 2023-05-17 | 304.00 | 308.00 | 282.00 | 298.00 | 298.00 | 500 |
| 2023-05-16 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 100 |
| 2023-05-15 | 282.00 | 310.00 | 282.00 | 310.00 | 310.00 | 55,300 |
| 2023-05-12 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | 700 |
| 2023-05-11 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2023-05-10 | 294.00 | 304.00 | 294.00 | 304.00 | 304.00 | 200 |
| 2023-05-09 | 292.00 | 308.00 | 292.00 | 308.00 | 308.00 | 7,100 |
| 2023-05-08 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 40,200 |
| 2023-05-05 | 292.00 | 308.00 | 288.00 | 308.00 | 308.00 | 3,500 |
| 2023-05-04 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 100 |
| 2023-05-03 | 292.00 | 308.00 | 292.00 | 308.00 | 308.00 | 3,500 |
| 2023-05-02 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | 3,000 |
| 2023-04-28 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | 6,000 |
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.