Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 096870.KQ stock page

LDT Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,770.002,785.002,730.002,785.002,785.002,948
2024-07-232,740.002,815.002,730.002,770.002,770.007,418
2024-07-222,790.002,800.002,745.002,760.002,760.0012,874
2024-07-192,785.002,825.002,740.002,790.002,790.0010,615
2024-07-182,830.002,830.002,785.002,785.002,785.006,896
2024-07-172,855.002,865.002,835.002,855.002,855.003,853
2024-07-162,915.002,950.002,850.002,855.002,855.008,369
2024-07-152,875.002,915.002,865.002,915.002,915.0017,875
2024-07-122,850.002,980.002,820.002,900.002,900.007,629
2024-07-112,870.002,925.002,845.002,850.002,850.0011,702
2024-07-102,825.002,950.002,815.002,870.002,870.0027,066
2024-07-092,795.002,845.002,785.002,845.002,845.002,603
2024-07-082,795.002,805.002,765.002,805.002,805.004,397
2024-07-052,760.002,795.002,745.002,795.002,795.0011,861
2024-07-042,765.002,800.002,750.002,760.002,760.0024,691
2024-07-032,795.002,810.002,790.002,790.002,790.0019,768
2024-07-022,800.002,840.002,790.002,795.002,795.009,381
2024-07-012,830.002,855.002,800.002,810.002,810.007,318
2024-06-282,770.002,855.002,760.002,855.002,855.0011,029
2024-06-272,850.002,855.002,770.002,775.002,775.0014,543
2024-06-262,805.002,880.002,800.002,875.002,875.0011,143
2024-06-252,835.002,835.002,800.002,825.002,825.0015,283
2024-06-242,805.002,860.002,790.002,860.002,860.0011,325
2024-06-212,880.002,880.002,815.002,830.002,830.0011,334
2024-06-202,890.002,905.002,835.002,905.002,905.0010,832
2024-06-192,820.002,890.002,810.002,890.002,890.0011,663
2024-06-182,825.002,860.002,820.002,845.002,845.008,242
2024-06-172,870.002,875.002,830.002,850.002,850.0015,321
2024-06-142,835.002,895.002,820.002,895.002,895.0016,172
2024-06-132,855.002,920.002,825.002,845.002,845.0011,393
2024-06-122,855.002,870.002,825.002,855.002,855.0018,183
2024-06-112,835.002,875.002,815.002,870.002,870.0024,817
2024-06-102,945.002,945.002,835.002,865.002,865.0036,614
2024-06-072,915.002,960.002,830.002,960.002,960.0018,394
2024-06-052,870.002,980.002,825.002,965.002,965.0024,899
2024-06-042,855.002,925.002,815.002,875.002,875.0036,148
2024-06-032,860.002,955.002,820.002,860.002,860.0026,197
2024-05-312,845.002,875.002,815.002,865.002,865.0026,986
2024-05-302,845.002,935.002,815.002,875.002,875.0020,145
2024-05-292,920.002,960.002,845.002,845.002,845.0040,074
2024-05-282,840.002,945.002,820.002,925.002,925.0023,537
2024-05-272,850.002,850.002,820.002,845.002,845.0027,027
2024-05-242,905.002,915.002,850.002,875.002,875.0012,820
2024-05-232,840.002,965.002,815.002,905.002,905.0024,913
2024-05-222,830.002,915.002,780.002,860.002,860.0068,770
2024-05-212,850.002,855.002,810.002,830.002,830.0031,183
2024-05-202,980.002,980.002,835.002,855.002,855.0057,977
2024-05-173,065.003,065.002,905.002,990.002,990.0036,110
2024-05-163,065.003,090.003,030.003,065.003,065.0015,315
2024-05-143,040.003,080.003,025.003,060.003,060.0022,448
2024-05-133,140.003,150.003,040.003,040.003,040.0028,053
2024-05-103,170.003,175.003,105.003,160.003,160.0019,378
2024-05-093,170.003,200.003,140.003,180.003,180.0034,854
2024-05-083,160.003,220.003,150.003,160.003,160.0031,802
2024-05-073,120.003,220.003,120.003,160.003,160.0014,754
2024-05-033,150.003,240.003,085.003,120.003,120.0025,692
2024-05-023,125.003,240.003,080.003,150.003,150.0058,432
2024-04-303,145.003,150.003,110.003,115.003,115.0014,824
2024-04-293,185.003,215.003,115.003,145.003,145.0020,167
2024-04-263,145.003,245.003,110.003,185.003,185.0047,546
← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.