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
2023-11-012,845.002,895.002,705.002,875.002,875.0019,383
2023-10-312,835.002,855.002,740.002,845.002,845.0020,640
2023-10-302,705.002,795.002,695.002,795.002,795.0019,455
2023-10-272,705.002,840.002,675.002,735.002,735.0031,943
2023-10-262,860.002,860.002,660.002,730.002,730.0037,673
2023-10-252,925.002,960.002,845.002,890.002,890.0016,162
2023-10-242,755.002,910.002,745.002,900.002,900.0051,062
2023-10-232,905.002,905.002,815.002,825.002,825.0010,829
2023-10-202,940.002,940.002,840.002,930.002,930.0017,690
2023-10-193,020.003,065.002,970.002,970.002,970.002,699
2023-10-183,040.003,130.003,025.003,095.003,095.0011,558
2023-10-173,000.003,060.003,000.003,040.003,040.002,780
2023-10-163,090.003,090.002,995.003,000.003,000.006,722
2023-10-133,080.003,180.003,040.003,090.003,090.0016,120
2023-10-123,040.003,075.003,035.003,065.003,065.006,853
2023-10-112,900.003,020.002,900.003,015.003,015.0014,167
2023-10-102,945.003,040.002,895.002,900.002,900.0024,513
2023-10-062,825.002,970.002,800.002,865.002,865.0017,188
2023-10-052,830.002,855.002,795.002,825.002,825.0020,619
2023-10-042,975.002,975.002,840.002,855.002,855.0040,757
2023-09-272,985.002,985.002,910.002,980.002,980.0023,428
2023-09-262,935.003,005.002,885.003,005.003,005.0011,745
2023-09-252,910.002,955.002,890.002,945.002,945.0020,321
2023-09-222,950.003,040.002,910.002,910.002,910.0020,216
2023-09-213,065.003,090.002,965.002,980.002,980.0042,907
2023-09-203,100.003,110.003,050.003,100.003,100.0010,256
2023-09-193,150.003,175.003,025.003,110.003,110.0045,822
2023-09-183,220.003,220.003,130.003,180.003,180.0011,344
2023-09-153,190.003,250.003,170.003,220.003,220.0011,650
2023-09-143,110.003,195.003,110.003,190.003,190.0015,758
2023-09-133,165.003,180.003,120.003,140.003,140.0021,534
2023-09-123,190.003,245.003,155.003,170.003,170.0022,904
2023-09-113,265.003,265.003,170.003,190.003,190.0014,728
2023-09-083,280.003,280.003,165.003,265.003,265.0014,455
2023-09-073,280.003,380.003,205.003,280.003,280.0018,297
2023-09-063,275.003,390.003,265.003,300.003,300.0013,100
2023-09-053,270.003,395.003,220.003,320.003,320.0030,343
2023-09-043,275.003,300.003,215.003,270.003,270.0016,883
2023-09-013,260.003,540.003,210.003,275.003,275.0079,485
2023-08-313,275.003,305.003,185.003,260.003,260.0017,452
2023-08-303,230.003,295.003,200.003,275.003,275.0015,799
2023-08-293,200.003,240.003,190.003,230.003,230.008,600
2023-08-283,125.003,190.003,105.003,185.003,185.005,270
2023-08-253,165.003,230.003,090.003,105.003,105.0021,622
2023-08-243,130.003,270.003,125.003,165.003,165.0012,695
2023-08-233,185.003,190.003,145.003,165.003,165.006,652
2023-08-223,155.003,190.003,120.003,165.003,165.0015,030
2023-08-213,110.003,155.003,085.003,155.003,155.0017,692
2023-08-183,130.003,175.003,090.003,120.003,120.007,912
2023-08-173,170.003,195.003,160.003,175.003,175.0014,638
2023-08-163,235.003,255.003,195.003,220.003,220.0015,203
2023-08-143,365.003,430.003,250.003,330.003,330.0014,017
2023-08-113,370.003,395.003,320.003,365.003,365.0013,811
2023-08-103,390.003,410.003,290.003,320.003,320.0018,747
2023-08-093,310.003,395.003,280.003,340.003,340.009,540
2023-08-083,245.003,325.003,235.003,310.003,310.0016,697
2023-08-073,315.003,355.003,275.003,325.003,325.009,146
2023-08-043,330.003,350.003,305.003,315.003,315.0012,478
2023-08-033,345.003,380.003,270.003,380.003,380.009,120
2023-08-023,335.003,470.003,305.003,385.003,385.0024,417
← NewerPage 13 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.