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
2022-08-113,695.003,725.003,650.003,725.003,725.006,751
2022-08-103,640.003,695.003,640.003,695.003,695.0012,912
2022-08-093,645.003,685.003,610.003,680.003,680.0010,314
2022-08-083,770.003,770.003,585.003,645.003,645.0014,590
2022-08-053,750.003,800.003,700.003,750.003,750.0017,273
2022-08-043,820.003,840.003,725.003,740.003,740.0015,753
2022-08-033,720.003,750.003,680.003,745.003,745.005,738
2022-08-023,760.003,795.003,665.003,720.003,720.0028,221
2022-08-013,750.003,800.003,710.003,795.003,795.0012,580
2022-07-293,765.003,840.003,690.003,750.003,750.0049,858
2022-07-283,750.003,880.003,700.003,750.003,750.0025,219
2022-07-273,700.003,750.003,660.003,750.003,750.005,901
2022-07-263,640.003,705.003,630.003,700.003,700.0011,007
2022-07-253,705.003,755.003,665.003,705.003,705.005,983
2022-07-223,800.003,810.003,705.003,705.003,705.0015,628
2022-07-213,750.003,850.003,680.003,765.003,765.0027,100
2022-07-203,730.003,820.003,710.003,740.003,740.0025,243
2022-07-193,615.003,725.003,600.003,710.003,710.0024,732
2022-07-183,595.003,700.003,595.003,665.003,665.0017,758
2022-07-153,590.003,615.003,500.003,580.003,580.004,641
2022-07-143,570.003,615.003,520.003,590.003,590.0016,355
2022-07-133,545.003,575.003,475.003,570.003,570.005,312
2022-07-123,720.003,800.003,485.003,545.003,545.0024,730
2022-07-113,685.003,730.003,635.003,720.003,720.0019,319
2022-07-083,675.003,735.003,615.003,685.003,685.0015,784
2022-07-073,570.003,640.003,550.003,640.003,640.006,725
2022-07-063,600.003,885.003,480.003,550.003,550.0066,646
2022-07-053,385.003,495.003,265.003,495.003,495.0010,665
2022-07-043,395.003,475.003,270.003,385.003,385.0015,916
2022-07-013,495.003,560.003,345.003,405.003,405.0024,651
2022-06-303,610.003,700.003,500.003,500.003,500.0026,191
2022-06-293,560.003,670.003,550.003,600.003,600.0029,619
2022-06-283,510.003,610.003,440.003,550.003,550.0026,542
2022-06-273,400.003,630.003,380.003,495.003,495.0037,986
2022-06-243,225.003,385.003,185.003,280.003,280.0055,400
2022-06-233,585.003,705.003,115.003,225.003,225.00173,085
2022-06-223,875.003,990.003,515.003,600.003,600.0058,548
2022-06-213,875.004,030.003,770.003,875.003,875.0060,678
2022-06-204,030.004,100.003,725.003,980.003,980.0059,939
2022-06-174,130.004,130.003,960.004,010.004,010.0088,046
2022-06-163,900.004,770.003,900.004,145.004,145.001,265,927
2022-06-154,055.004,060.003,805.003,830.003,830.0048,537
2022-06-144,060.004,180.003,975.004,065.004,065.0061,139
2022-06-134,170.004,270.004,060.004,200.004,200.0065,382
2022-06-104,430.004,430.004,300.004,330.004,330.0031,134
2022-06-094,465.004,470.004,355.004,435.004,435.0022,052
2022-06-084,525.004,530.004,400.004,480.004,480.0035,618
2022-06-074,565.004,700.004,510.004,530.004,530.0035,135
2022-06-034,580.004,610.004,535.004,565.004,565.0041,836
2022-06-024,550.004,635.004,505.004,610.004,610.0027,538
2022-05-314,605.004,650.004,505.004,550.004,550.0039,719
2022-05-304,550.004,680.004,535.004,605.004,605.0024,870
2022-05-274,515.004,600.004,500.004,540.004,540.0011,086
2022-05-264,480.004,585.004,415.004,490.004,490.0025,184
2022-05-254,330.004,585.004,320.004,435.004,435.0035,656
2022-05-244,580.004,645.004,405.004,405.004,405.0032,342
2022-05-234,705.004,795.004,570.004,580.004,580.0025,234
2022-05-204,660.004,980.004,600.004,660.004,660.0037,891
2022-05-194,750.004,795.004,610.004,660.004,660.0032,107
2022-05-184,880.004,910.004,800.004,800.004,800.0032,088
← NewerPage 18 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.