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
2023-05-043,590.003,610.003,515.003,545.003,545.0035,921
2023-05-033,665.003,685.003,625.003,645.003,645.0022,188
2023-05-023,585.003,685.003,585.003,670.003,670.0037,404
2023-04-283,635.003,720.003,565.003,585.003,585.0044,723
2023-04-273,635.003,670.003,540.003,600.003,600.0032,728
2023-04-263,630.003,740.003,575.003,670.003,670.0028,434
2023-04-253,590.003,795.003,560.003,665.003,665.0054,129
2023-04-243,590.003,660.003,565.003,635.003,635.0044,986
2023-04-213,600.003,685.003,555.003,625.003,625.0062,693
2023-04-203,835.003,835.003,645.003,645.003,645.0064,275
2023-04-193,845.003,880.003,815.003,835.003,835.0043,004
2023-04-183,805.003,945.003,775.003,845.003,845.0086,976
2023-04-173,770.003,820.003,715.003,805.003,805.0072,884
2023-04-143,740.003,815.003,740.003,755.003,755.0063,733
2023-04-133,660.003,735.003,645.003,735.003,735.0037,386
2023-04-123,700.003,710.003,485.003,660.003,660.0061,869
2023-04-113,645.003,710.003,645.003,690.003,690.0062,996
2023-04-103,725.003,755.003,585.003,675.003,675.00105,044
2023-04-073,745.003,770.003,635.003,660.003,660.0080,444
2023-04-063,815.003,835.003,675.003,710.003,710.00136,918
2023-04-053,840.004,380.003,735.003,745.003,745.001,497,150
2023-04-043,695.003,760.003,600.003,645.003,645.0097,813
2023-04-033,780.003,795.003,675.003,700.003,700.0032,462
2023-03-313,805.003,880.003,740.003,760.003,760.0034,810
2023-03-303,730.003,850.003,690.003,810.003,810.0061,882
2023-03-293,705.003,785.003,650.003,725.003,725.0031,456
2023-03-283,625.003,700.003,590.003,690.003,690.0022,216
2023-03-273,655.003,695.003,585.003,625.003,625.0016,608
2023-03-243,535.003,695.003,535.003,635.003,635.0020,451
2023-03-233,660.003,660.003,515.003,565.003,565.0036,500
2023-03-223,725.003,725.003,595.003,670.003,670.0030,512
2023-03-213,760.003,760.003,695.003,725.003,725.0014,595
2023-03-203,670.003,765.003,600.003,760.003,760.0035,352
2023-03-173,535.003,695.003,535.003,670.003,670.0023,080
2023-03-163,635.003,660.003,500.003,520.003,520.0027,639
2023-03-153,530.003,620.003,510.003,620.003,620.0037,366
2023-03-143,620.003,620.003,530.003,530.003,530.0033,949
2023-03-133,635.003,675.003,555.003,675.003,675.0029,153
2023-03-103,765.003,810.003,690.003,730.003,730.0023,159
2023-03-093,845.003,845.003,755.003,820.003,820.0016,297
2023-03-083,845.003,855.003,750.003,850.003,850.0018,742
2023-03-073,865.003,865.003,815.003,855.003,855.0015,473
2023-03-063,900.003,995.003,840.003,865.003,865.0030,010
2023-03-033,855.003,945.003,825.003,900.003,900.0041,859
2023-03-023,830.003,950.003,770.003,820.003,820.0043,320
2023-02-283,700.003,850.003,670.003,830.003,830.0030,416
2023-02-273,740.003,760.003,665.003,700.003,700.0018,633
2023-02-243,750.003,860.003,715.003,760.003,760.0039,212
2023-02-233,730.003,765.003,710.003,750.003,750.0018,589
2023-02-223,865.003,865.003,765.003,765.003,765.0038,848
2023-02-213,925.003,965.003,865.003,890.003,890.0022,161
2023-02-203,870.003,985.003,870.003,925.003,925.0019,382
2023-02-173,820.003,970.003,740.003,870.003,870.0042,782
2023-02-163,715.003,910.003,710.003,845.003,845.0033,019
2023-02-153,865.003,920.003,700.003,750.003,750.0045,945
2023-02-143,915.003,945.003,850.003,865.003,865.0022,470
2023-02-133,920.003,965.003,855.003,925.003,925.0021,229
2023-02-103,980.004,055.003,915.003,920.003,920.0027,939
2023-02-094,040.004,095.003,905.004,015.004,015.0050,987
2023-02-083,935.004,065.003,915.004,020.004,020.0059,191
← NewerPage 15 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.