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
2023-08-013,320.003,350.003,250.003,340.003,340.0032,284
2023-07-313,420.003,420.003,250.003,300.003,300.0045,506
2023-07-283,175.003,420.003,175.003,370.003,370.0038,966
2023-07-273,105.003,340.003,090.003,160.003,160.0031,570
2023-07-263,270.003,270.002,980.003,105.003,105.00108,475
2023-07-253,340.003,340.003,210.003,270.003,270.0048,267
2023-07-243,420.003,430.003,320.003,340.003,340.0035,958
2023-07-213,455.003,455.003,410.003,420.003,420.0010,474
2023-07-203,450.003,485.003,420.003,455.003,455.0017,851
2023-07-193,540.003,550.003,410.003,445.003,445.0035,065
2023-07-183,550.003,595.003,520.003,530.003,530.0015,995
2023-07-173,620.003,620.003,550.003,580.003,580.0017,242
2023-07-143,635.003,650.003,560.003,620.003,620.0028,369
2023-07-133,650.003,700.003,615.003,625.003,625.0015,654
2023-07-123,615.003,695.003,615.003,650.003,650.0020,043
2023-07-113,570.003,645.003,540.003,615.003,615.0019,088
2023-07-103,580.003,620.003,550.003,575.003,575.0014,878
2023-07-073,615.003,620.003,540.003,620.003,620.0029,864
2023-07-063,660.003,680.003,635.003,650.003,650.0012,964
2023-07-053,700.003,835.003,675.003,695.003,695.0050,419
2023-07-043,710.003,770.003,675.003,730.003,730.0019,865
2023-07-033,705.003,760.003,685.003,710.003,710.0035,895
2023-06-303,615.003,670.003,600.003,670.003,670.0012,699
2023-06-293,665.003,745.003,620.003,645.003,645.0021,062
2023-06-283,655.003,690.003,620.003,690.003,690.0018,999
2023-06-273,740.003,790.003,650.003,690.003,690.0039,546
2023-06-263,755.003,850.003,715.003,715.003,715.0073,973
2023-06-233,570.003,795.003,565.003,750.003,750.0089,500
2023-06-223,530.003,600.003,520.003,570.003,570.0022,885
2023-06-213,615.003,650.003,570.003,575.003,575.0034,316
2023-06-203,645.003,655.003,610.003,650.003,650.0013,608
2023-06-193,645.003,700.003,640.003,655.003,655.0021,419
2023-06-163,625.003,650.003,625.003,630.003,630.0017,277
2023-06-153,625.003,670.003,605.003,610.003,610.0021,495
2023-06-143,710.003,795.003,655.003,660.003,660.0034,017
2023-06-133,675.003,780.003,675.003,710.003,710.0020,785
2023-06-123,675.003,730.003,635.003,675.003,675.0015,234
2023-06-093,685.003,745.003,650.003,675.003,675.0021,675
2023-06-083,695.003,750.003,675.003,690.003,690.0016,190
2023-06-073,785.003,820.003,645.003,710.003,710.0091,132
2023-06-053,645.003,885.003,620.003,825.003,825.00201,435
2023-06-023,585.003,650.003,575.003,645.003,645.0013,884
2023-06-013,575.003,620.003,460.003,595.003,595.0026,017
2023-05-313,590.003,685.003,535.003,575.003,575.0033,540
2023-05-303,650.003,650.003,570.003,590.003,590.0023,727
2023-05-263,595.003,650.003,560.003,650.003,650.0024,655
2023-05-253,670.003,670.003,565.003,595.003,595.0023,556
2023-05-243,705.003,750.003,560.003,665.003,665.0080,208
2023-05-233,695.003,735.003,645.003,705.003,705.0045,655
2023-05-223,690.003,730.003,640.003,695.003,695.0020,087
2023-05-193,645.003,800.003,625.003,690.003,690.0021,668
2023-05-183,555.003,645.003,550.003,645.003,645.0015,743
2023-05-173,490.003,545.003,415.003,515.003,515.0028,730
2023-05-163,625.003,625.003,520.003,520.003,520.0024,055
2023-05-153,605.003,695.003,545.003,665.003,665.0030,154
2023-05-123,630.003,650.003,590.003,605.003,605.0012,255
2023-05-113,600.003,655.003,600.003,630.003,630.0013,283
2023-05-103,630.003,655.003,595.003,600.003,600.0013,265
2023-05-093,615.003,670.003,615.003,655.003,655.0012,876
2023-05-083,545.003,680.003,545.003,615.003,615.0019,221
← NewerPage 14 of 21 · 1,227 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.