LDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,145.00 | 3,245.00 | 3,110.00 | 3,185.00 | 3,185.00 | 47,546 |
| 2024-04-25 | 3,140.00 | 3,180.00 | 3,140.00 | 3,145.00 | 3,145.00 | 12,960 |
| 2024-04-24 | 3,060.00 | 3,175.00 | 3,050.00 | 3,140.00 | 3,140.00 | 93,825 |
| 2024-04-23 | 3,070.00 | 3,090.00 | 3,050.00 | 3,050.00 | 3,050.00 | 8,867 |
| 2024-04-22 | 3,040.00 | 3,090.00 | 3,010.00 | 3,060.00 | 3,060.00 | 14,750 |
| 2024-04-19 | 3,130.00 | 3,145.00 | 2,955.00 | 3,070.00 | 3,070.00 | 22,255 |
| 2024-04-18 | 3,115.00 | 3,135.00 | 3,070.00 | 3,130.00 | 3,130.00 | 21,964 |
| 2024-04-17 | 3,090.00 | 3,160.00 | 3,080.00 | 3,110.00 | 3,110.00 | 22,191 |
| 2024-04-16 | 3,170.00 | 3,190.00 | 3,110.00 | 3,115.00 | 3,115.00 | 16,573 |
| 2024-04-15 | 3,135.00 | 3,325.00 | 3,135.00 | 3,220.00 | 3,220.00 | 40,034 |
| 2024-04-12 | 3,120.00 | 3,190.00 | 3,095.00 | 3,135.00 | 3,135.00 | 23,477 |
| 2024-04-11 | 3,170.00 | 3,180.00 | 3,105.00 | 3,120.00 | 3,120.00 | 28,943 |
| 2024-04-09 | 3,055.00 | 3,200.00 | 3,055.00 | 3,140.00 | 3,140.00 | 31,226 |
| 2024-04-08 | 2,980.00 | 3,085.00 | 2,980.00 | 3,055.00 | 3,055.00 | 16,296 |
| 2024-04-05 | 3,050.00 | 3,055.00 | 2,975.00 | 2,980.00 | 2,980.00 | 18,503 |
| 2024-04-04 | 3,090.00 | 3,100.00 | 3,010.00 | 3,050.00 | 3,050.00 | 23,021 |
| 2024-04-03 | 3,200.00 | 3,200.00 | 3,015.00 | 3,100.00 | 3,100.00 | 42,787 |
| 2024-04-02 | 3,170.00 | 3,300.00 | 3,110.00 | 3,240.00 | 3,240.00 | 81,871 |
| 2024-04-01 | 3,095.00 | 3,195.00 | 2,940.00 | 3,175.00 | 3,175.00 | 79,153 |
| 2024-03-29 | 3,055.00 | 3,110.00 | 3,030.00 | 3,095.00 | 3,095.00 | 22,251 |
| 2024-03-28 | 3,075.00 | 3,095.00 | 3,020.00 | 3,070.00 | 3,070.00 | 14,511 |
| 2024-03-27 | 3,100.00 | 3,135.00 | 2,985.00 | 3,095.00 | 3,095.00 | 21,511 |
| 2024-03-26 | 3,095.00 | 3,180.00 | 3,065.00 | 3,135.00 | 3,135.00 | 49,892 |
| 2024-03-25 | 3,100.00 | 3,230.00 | 3,010.00 | 3,100.00 | 3,100.00 | 48,468 |
| 2024-03-22 | 3,065.00 | 3,175.00 | 3,040.00 | 3,100.00 | 3,100.00 | 29,067 |
| 2024-03-21 | 2,950.00 | 3,195.00 | 2,920.00 | 3,065.00 | 3,065.00 | 48,808 |
| 2024-03-20 | 2,955.00 | 2,995.00 | 2,910.00 | 2,950.00 | 2,950.00 | 26,939 |
| 2024-03-19 | 2,900.00 | 3,120.00 | 2,890.00 | 2,955.00 | 2,955.00 | 35,232 |
| 2024-03-18 | 2,840.00 | 2,900.00 | 2,830.00 | 2,900.00 | 2,900.00 | 22,899 |
| 2024-03-15 | 2,805.00 | 2,875.00 | 2,790.00 | 2,840.00 | 2,840.00 | 10,060 |
| 2024-03-14 | 2,805.00 | 2,835.00 | 2,740.00 | 2,835.00 | 2,835.00 | 11,770 |
| 2024-03-13 | 2,805.00 | 2,810.00 | 2,760.00 | 2,805.00 | 2,805.00 | 17,346 |
| 2024-03-12 | 2,805.00 | 2,810.00 | 2,720.00 | 2,805.00 | 2,805.00 | 21,428 |
| 2024-03-11 | 2,810.00 | 2,825.00 | 2,780.00 | 2,810.00 | 2,810.00 | 25,816 |
| 2024-03-08 | 2,795.00 | 2,825.00 | 2,785.00 | 2,815.00 | 2,815.00 | 19,224 |
| 2024-03-07 | 2,875.00 | 2,875.00 | 2,790.00 | 2,810.00 | 2,810.00 | 25,391 |
| 2024-03-06 | 2,825.00 | 2,900.00 | 2,805.00 | 2,880.00 | 2,880.00 | 31,789 |
| 2024-03-05 | 2,840.00 | 2,855.00 | 2,800.00 | 2,825.00 | 2,825.00 | 8,877 |
| 2024-03-04 | 2,795.00 | 2,875.00 | 2,795.00 | 2,840.00 | 2,840.00 | 21,342 |
| 2024-02-29 | 2,790.00 | 2,815.00 | 2,785.00 | 2,815.00 | 2,815.00 | 9,273 |
| 2024-02-28 | 2,755.00 | 2,835.00 | 2,750.00 | 2,785.00 | 2,785.00 | 28,391 |
| 2024-02-27 | 2,770.00 | 2,805.00 | 2,750.00 | 2,770.00 | 2,770.00 | 24,353 |
| 2024-02-26 | 2,775.00 | 2,820.00 | 2,755.00 | 2,770.00 | 2,770.00 | 16,250 |
| 2024-02-23 | 2,815.00 | 2,830.00 | 2,765.00 | 2,775.00 | 2,775.00 | 30,800 |
| 2024-02-22 | 2,810.00 | 2,855.00 | 2,800.00 | 2,810.00 | 2,810.00 | 27,143 |
| 2024-02-21 | 2,915.00 | 2,945.00 | 2,740.00 | 2,810.00 | 2,810.00 | 113,092 |
| 2024-02-20 | 2,900.00 | 2,950.00 | 2,870.00 | 2,915.00 | 2,915.00 | 27,957 |
| 2024-02-19 | 2,870.00 | 2,950.00 | 2,850.00 | 2,900.00 | 2,900.00 | 21,415 |
| 2024-02-16 | 2,815.00 | 2,870.00 | 2,790.00 | 2,870.00 | 2,870.00 | 16,226 |
| 2024-02-15 | 2,850.00 | 2,870.00 | 2,790.00 | 2,815.00 | 2,815.00 | 37,773 |
| 2024-02-14 | 2,880.00 | 2,895.00 | 2,740.00 | 2,870.00 | 2,870.00 | 42,071 |
| 2024-02-13 | 2,870.00 | 2,915.00 | 2,840.00 | 2,880.00 | 2,880.00 | 7,714 |
| 2024-02-08 | 2,850.00 | 2,890.00 | 2,820.00 | 2,870.00 | 2,870.00 | 23,670 |
| 2024-02-07 | 2,890.00 | 2,905.00 | 2,835.00 | 2,850.00 | 2,850.00 | 33,708 |
| 2024-02-06 | 2,915.00 | 2,940.00 | 2,860.00 | 2,890.00 | 2,890.00 | 12,790 |
| 2024-02-05 | 2,940.00 | 2,970.00 | 2,830.00 | 2,915.00 | 2,915.00 | 33,852 |
| 2024-02-02 | 2,890.00 | 2,985.00 | 2,890.00 | 2,905.00 | 2,905.00 | 29,804 |
| 2024-02-01 | 2,935.00 | 2,935.00 | 2,850.00 | 2,920.00 | 2,920.00 | 20,660 |
| 2024-01-31 | 2,990.00 | 3,040.00 | 2,910.00 | 2,935.00 | 2,935.00 | 36,203 |
| 2024-01-30 | 3,070.00 | 3,070.00 | 2,965.00 | 3,000.00 | 3,000.00 | 14,490 |
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.