Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 096870.KQ stock page

LDT Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-293,145.003,150.003,010.003,070.003,070.0019,284
2024-01-263,000.003,145.002,970.003,100.003,100.0041,916
2024-01-253,010.003,040.002,955.003,000.003,000.0013,902
2024-01-243,005.003,040.002,940.003,040.003,040.007,631
2024-01-233,030.003,055.002,960.003,005.003,005.008,334
2024-01-223,005.003,045.003,000.003,045.003,045.005,973
2024-01-192,915.002,985.002,905.002,985.002,985.008,127
2024-01-182,915.002,945.002,830.002,940.002,940.0018,208
2024-01-172,920.002,950.002,850.002,945.002,945.006,211
2024-01-162,975.003,060.002,900.002,920.002,920.0014,471
2024-01-152,945.002,975.002,925.002,975.002,975.0011,639
2024-01-123,015.003,080.002,955.002,955.002,955.0011,395
2024-01-113,040.003,060.003,005.003,015.003,015.009,502
2024-01-103,095.003,095.003,040.003,040.003,040.005,798
2024-01-093,060.003,105.003,025.003,095.003,095.008,075
2024-01-083,090.003,105.002,995.003,060.003,060.005,619
2024-01-053,090.003,090.003,025.003,090.003,090.004,507
2024-01-043,105.003,120.003,060.003,090.003,090.009,871
2024-01-033,055.003,105.003,040.003,105.003,105.0021,900
2024-01-022,990.003,040.002,990.003,040.003,040.0042,309
2023-12-282,930.002,990.002,905.002,990.002,990.0013,339
2023-12-272,990.002,990.002,900.002,930.002,930.0042,289
2023-12-263,010.003,020.002,955.002,990.002,990.009,055
2023-12-223,020.003,045.002,970.003,010.003,010.003,197
2023-12-213,040.003,055.002,945.003,055.003,055.009,439
2023-12-203,015.003,200.002,990.003,055.003,055.0028,361
2023-12-192,975.003,000.002,850.002,985.002,985.0021,532
2023-12-183,005.003,005.002,945.002,980.002,980.005,803
2023-12-153,000.003,020.002,955.003,010.003,010.0013,558
2023-12-143,010.003,020.002,920.003,000.003,000.0010,516
2023-12-132,995.003,020.002,980.003,010.003,010.0012,289
2023-12-122,995.003,035.002,965.002,995.002,995.0015,472
2023-12-112,995.003,010.002,935.002,995.002,995.0020,398
2023-12-082,945.002,995.002,910.002,995.002,995.009,544
2023-12-072,890.003,040.002,845.002,945.002,945.0020,991
2023-12-062,840.002,895.002,820.002,890.002,890.0011,279
2023-12-052,805.002,845.002,790.002,840.002,840.0018,856
2023-12-042,820.002,820.002,795.002,805.002,805.0013,036
2023-12-012,825.002,840.002,800.002,825.002,825.0019,655
2023-11-302,845.002,875.002,820.002,825.002,825.0032,631
2023-11-292,865.002,890.002,830.002,875.002,875.0011,348
2023-11-282,815.002,890.002,805.002,890.002,890.0011,841
2023-11-272,930.002,930.002,805.002,815.002,815.0028,851
2023-11-242,910.002,950.002,875.002,930.002,930.0027,990
2023-11-232,970.002,985.002,850.002,890.002,890.0040,551
2023-11-222,995.002,995.002,940.002,970.002,970.002,760
2023-11-213,005.003,035.002,920.002,995.002,995.0027,341
2023-11-202,980.003,030.002,955.002,990.002,990.0014,829
2023-11-173,040.003,040.002,900.002,985.002,985.0039,849
2023-11-163,005.003,045.002,975.003,045.003,045.009,253
2023-11-153,040.003,070.002,945.003,040.003,040.0022,592
2023-11-142,935.003,040.002,930.003,040.003,040.0014,388
2023-11-132,885.002,940.002,855.002,935.002,935.0013,749
2023-11-102,845.002,925.002,845.002,900.002,900.0019,097
2023-11-093,015.003,015.002,910.002,960.002,960.0011,903
2023-11-082,935.002,985.002,910.002,985.002,985.0028,193
2023-11-072,955.002,970.002,875.002,940.002,940.006,206
2023-11-062,930.002,970.002,910.002,955.002,955.0012,681
2023-11-032,940.002,955.002,815.002,925.002,925.0018,474
2023-11-022,890.002,990.002,880.002,940.002,940.008,813
← NewerPage 12 of 21 · 1,223 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.