LDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3,835.00 | 3,960.00 | 3,835.00 | 3,935.00 | 3,935.00 | 30,719 |
| 2023-02-06 | 4,000.00 | 4,000.00 | 3,835.00 | 3,915.00 | 3,915.00 | 78,678 |
| 2023-02-03 | 3,955.00 | 4,115.00 | 3,900.00 | 4,000.00 | 4,000.00 | 53,849 |
| 2023-02-02 | 3,885.00 | 3,970.00 | 3,855.00 | 3,955.00 | 3,955.00 | 40,366 |
| 2023-02-01 | 3,865.00 | 3,970.00 | 3,800.00 | 3,885.00 | 3,885.00 | 73,629 |
| 2023-01-31 | 3,880.00 | 3,995.00 | 3,755.00 | 3,850.00 | 3,850.00 | 60,761 |
| 2023-01-30 | 3,770.00 | 3,930.00 | 3,735.00 | 3,880.00 | 3,880.00 | 31,993 |
| 2023-01-27 | 3,685.00 | 3,850.00 | 3,685.00 | 3,770.00 | 3,770.00 | 38,234 |
| 2023-01-26 | 3,595.00 | 3,690.00 | 3,595.00 | 3,685.00 | 3,685.00 | 24,818 |
| 2023-01-25 | 3,590.00 | 3,650.00 | 3,575.00 | 3,595.00 | 3,595.00 | 54,828 |
| 2023-01-20 | 3,575.00 | 3,590.00 | 3,550.00 | 3,575.00 | 3,575.00 | 6,109 |
| 2023-01-19 | 3,555.00 | 3,645.00 | 3,520.00 | 3,550.00 | 3,550.00 | 18,572 |
| 2023-01-18 | 3,600.00 | 3,600.00 | 3,530.00 | 3,555.00 | 3,555.00 | 17,813 |
| 2023-01-17 | 3,665.00 | 3,760.00 | 3,570.00 | 3,600.00 | 3,600.00 | 23,170 |
| 2023-01-16 | 3,715.00 | 3,730.00 | 3,625.00 | 3,640.00 | 3,640.00 | 28,488 |
| 2023-01-13 | 3,725.00 | 3,770.00 | 3,645.00 | 3,715.00 | 3,715.00 | 37,640 |
| 2023-01-12 | 3,685.00 | 3,765.00 | 3,640.00 | 3,735.00 | 3,735.00 | 20,996 |
| 2023-01-11 | 3,685.00 | 3,750.00 | 3,625.00 | 3,680.00 | 3,680.00 | 31,197 |
| 2023-01-10 | 3,600.00 | 3,710.00 | 3,600.00 | 3,680.00 | 3,680.00 | 17,162 |
| 2023-01-09 | 3,665.00 | 3,710.00 | 3,575.00 | 3,600.00 | 3,600.00 | 27,872 |
| 2023-01-06 | 3,530.00 | 3,630.00 | 3,505.00 | 3,630.00 | 3,630.00 | 15,343 |
| 2023-01-05 | 3,540.00 | 3,645.00 | 3,485.00 | 3,495.00 | 3,495.00 | 22,518 |
| 2023-01-04 | 3,395.00 | 3,530.00 | 3,360.00 | 3,505.00 | 3,505.00 | 16,512 |
| 2023-01-03 | 3,405.00 | 3,440.00 | 3,315.00 | 3,395.00 | 3,395.00 | 41,671 |
| 2023-01-02 | 3,425.00 | 3,460.00 | 3,405.00 | 3,405.00 | 3,405.00 | 37,657 |
| 2022-12-29 | 3,530.00 | 3,555.00 | 3,455.00 | 3,460.00 | 3,460.00 | 18,811 |
| 2022-12-28 | 3,625.00 | 3,670.00 | 3,515.00 | 3,600.00 | 3,600.00 | 17,437 |
| 2022-12-27 | 3,515.00 | 3,605.00 | 3,470.00 | 3,590.00 | 3,590.00 | 16,068 |
| 2022-12-26 | 3,485.00 | 3,550.00 | 3,445.00 | 3,550.00 | 3,550.00 | 27,218 |
| 2022-12-23 | 3,730.00 | 3,740.00 | 3,500.00 | 3,520.00 | 3,520.00 | 54,654 |
| 2022-12-22 | 3,690.00 | 3,755.00 | 3,630.00 | 3,675.00 | 3,675.00 | 46,686 |
| 2022-12-21 | 3,770.00 | 3,770.00 | 3,660.00 | 3,690.00 | 3,690.00 | 26,748 |
| 2022-12-20 | 3,870.00 | 3,900.00 | 3,770.00 | 3,770.00 | 3,770.00 | 23,696 |
| 2022-12-19 | 3,855.00 | 3,995.00 | 3,810.00 | 3,910.00 | 3,910.00 | 50,375 |
| 2022-12-16 | 3,930.00 | 3,950.00 | 3,845.00 | 3,855.00 | 3,855.00 | 19,045 |
| 2022-12-15 | 3,895.00 | 3,975.00 | 3,880.00 | 3,955.00 | 3,955.00 | 30,677 |
| 2022-12-14 | 3,925.00 | 3,930.00 | 3,855.00 | 3,875.00 | 3,875.00 | 23,240 |
| 2022-12-13 | 3,930.00 | 3,990.00 | 3,820.00 | 3,980.00 | 3,980.00 | 30,528 |
| 2022-12-12 | 4,065.00 | 4,110.00 | 3,930.00 | 3,930.00 | 3,930.00 | 37,028 |
| 2022-12-09 | 3,830.00 | 4,080.00 | 3,815.00 | 4,035.00 | 4,035.00 | 52,907 |
| 2022-12-08 | 3,910.00 | 3,940.00 | 3,800.00 | 3,830.00 | 3,830.00 | 32,960 |
| 2022-12-07 | 4,005.00 | 4,065.00 | 3,925.00 | 3,945.00 | 3,945.00 | 38,392 |
| 2022-12-06 | 4,190.00 | 4,255.00 | 4,115.00 | 4,115.00 | 4,115.00 | 27,557 |
| 2022-12-05 | 4,250.00 | 4,290.00 | 4,180.00 | 4,285.00 | 4,285.00 | 21,414 |
| 2022-12-02 | 4,260.00 | 4,260.00 | 4,150.00 | 4,250.00 | 4,250.00 | 30,941 |
| 2022-12-01 | 4,245.00 | 4,300.00 | 4,190.00 | 4,260.00 | 4,260.00 | 49,712 |
| 2022-11-30 | 4,130.00 | 4,400.00 | 4,125.00 | 4,215.00 | 4,215.00 | 54,951 |
| 2022-11-29 | 3,940.00 | 4,190.00 | 3,935.00 | 4,125.00 | 4,125.00 | 38,308 |
| 2022-11-28 | 4,055.00 | 4,225.00 | 3,955.00 | 4,060.00 | 4,060.00 | 62,332 |
| 2022-11-25 | 3,930.00 | 4,175.00 | 3,925.00 | 4,055.00 | 4,055.00 | 66,676 |
| 2022-11-24 | 3,895.00 | 3,940.00 | 3,870.00 | 3,920.00 | 3,920.00 | 21,433 |
| 2022-11-23 | 3,825.00 | 3,885.00 | 3,815.00 | 3,860.00 | 3,860.00 | 21,335 |
| 2022-11-22 | 3,970.00 | 4,020.00 | 3,815.00 | 3,855.00 | 3,855.00 | 46,578 |
| 2022-11-21 | 4,075.00 | 4,140.00 | 3,870.00 | 4,075.00 | 4,075.00 | 35,267 |
| 2022-11-18 | 4,055.00 | 4,210.00 | 4,030.00 | 4,075.00 | 4,075.00 | 43,728 |
| 2022-11-17 | 4,180.00 | 4,260.00 | 4,055.00 | 4,055.00 | 4,055.00 | 35,502 |
| 2022-11-16 | 4,210.00 | 4,240.00 | 4,100.00 | 4,195.00 | 4,195.00 | 96,641 |
| 2022-11-15 | 4,040.00 | 4,145.00 | 4,010.00 | 4,125.00 | 4,125.00 | 75,989 |
| 2022-11-14 | 4,130.00 | 4,175.00 | 3,955.00 | 4,010.00 | 4,010.00 | 84,391 |
| 2022-11-11 | 3,900.00 | 4,260.00 | 3,900.00 | 4,130.00 | 4,130.00 | 254,861 |
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.