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
2022-11-103,895.003,895.003,800.003,865.003,865.0015,400
2022-11-093,925.003,980.003,825.003,920.003,920.0027,857
2022-11-083,880.003,970.003,880.003,925.003,925.0049,048
2022-11-073,770.003,895.003,770.003,870.003,870.0023,679
2022-11-043,810.003,810.003,715.003,770.003,770.0029,898
2022-11-033,840.003,865.003,785.003,845.003,845.0022,700
2022-11-023,855.003,930.003,790.003,900.003,900.0039,252
2022-11-013,805.003,915.003,805.003,840.003,840.0027,738
2022-10-313,790.003,950.003,735.003,770.003,770.00109,186
2022-10-283,795.003,910.003,730.003,735.003,735.0042,857
2022-10-273,790.003,940.003,765.003,855.003,855.0037,419
2022-10-263,910.004,020.003,770.003,795.003,795.0083,347
2022-10-253,730.004,030.003,730.003,910.003,910.00218,088
2022-10-243,690.003,905.003,675.003,720.003,720.0081,319
2022-10-213,840.003,840.003,615.003,655.003,655.00121,600
2022-10-203,730.004,325.003,700.003,845.003,845.001,550,595
2022-10-193,725.004,600.003,665.003,700.003,700.001,644,043
2022-10-183,670.003,745.003,650.003,720.003,720.0041,613
2022-10-173,450.003,675.003,450.003,645.003,645.0044,274
2022-10-143,355.003,630.003,320.003,450.003,450.0063,852
2022-10-133,425.003,440.003,205.003,355.003,355.0062,540
2022-10-123,480.003,510.003,410.003,460.003,460.0026,959
2022-10-113,660.003,660.003,450.003,550.003,550.0034,169
2022-10-073,615.003,710.003,615.003,660.003,660.0019,824
2022-10-063,515.003,685.003,490.003,615.003,615.0057,951
2022-10-053,565.003,650.003,440.003,450.003,450.0044,922
2022-10-043,535.003,555.003,430.003,530.003,530.0043,961
2022-09-303,455.003,540.003,375.003,525.003,525.0064,928
2022-09-293,415.003,525.003,400.003,455.003,455.0038,500
2022-09-283,475.003,800.003,290.003,380.003,380.0093,980
2022-09-273,490.003,545.003,360.003,510.003,510.0063,017
2022-09-263,605.003,620.003,430.003,545.003,545.00109,879
2022-09-233,780.003,815.003,610.003,705.003,705.0039,466
2022-09-223,750.003,800.003,675.003,800.003,800.0033,796
2022-09-213,765.003,905.003,745.003,810.003,810.0044,036
2022-09-203,695.003,790.003,665.003,760.003,760.0036,462
2022-09-193,720.003,775.003,605.003,705.003,705.0055,829
2022-09-163,880.003,900.003,710.003,740.003,740.0087,401
2022-09-153,990.004,060.003,865.003,920.003,920.0080,327
2022-09-143,900.004,030.003,870.004,030.004,030.0092,959
2022-09-134,095.004,290.003,985.004,030.004,030.00278,604
2022-09-083,910.004,435.003,910.004,060.004,060.001,657,210
2022-09-073,650.004,460.003,635.003,905.003,905.003,012,883
2022-09-063,585.003,650.003,550.003,635.003,635.0018,824
2022-09-053,710.003,740.003,585.003,620.003,620.0035,445
2022-09-023,750.003,785.003,710.003,780.003,780.0016,866
2022-09-013,880.003,975.003,760.003,785.003,785.0038,963
2022-08-313,760.003,885.003,750.003,880.003,880.0024,666
2022-08-303,680.003,755.003,665.003,725.003,725.0038,463
2022-08-293,875.003,875.003,700.003,725.003,725.0046,122
2022-08-263,865.003,950.003,850.003,880.003,880.0050,095
2022-08-253,730.004,105.003,715.003,830.003,830.00341,172
2022-08-243,750.003,770.003,610.003,700.003,700.0058,763
2022-08-233,805.003,830.003,755.003,770.003,770.0029,336
2022-08-223,905.003,910.003,825.003,860.003,860.0038,811
2022-08-194,065.004,135.003,940.003,980.003,980.0081,168
2022-08-183,890.004,550.003,855.004,050.004,050.00833,075
2022-08-173,815.004,015.003,815.003,905.003,905.00110,493
2022-08-163,830.004,210.003,775.003,815.003,815.00642,634
2022-08-123,735.003,785.003,695.003,760.003,760.0015,827
← NewerPage 17 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.