LDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,880.00 | 4,910.00 | 4,800.00 | 4,800.00 | 4,800.00 | 32,088 |
| 2022-05-17 | 4,720.00 | 4,980.00 | 4,720.00 | 4,855.00 | 4,855.00 | 84,732 |
| 2022-05-16 | 4,870.00 | 4,905.00 | 4,700.00 | 4,710.00 | 4,710.00 | 68,154 |
| 2022-05-13 | 4,650.00 | 4,900.00 | 4,650.00 | 4,860.00 | 4,860.00 | 54,871 |
| 2022-05-12 | 4,665.00 | 5,130.00 | 4,600.00 | 4,650.00 | 4,650.00 | 254,376 |
| 2022-05-11 | 4,615.00 | 4,980.00 | 4,570.00 | 4,620.00 | 4,620.00 | 47,428 |
| 2022-05-10 | 4,575.00 | 4,675.00 | 4,490.00 | 4,670.00 | 4,670.00 | 31,674 |
| 2022-05-09 | 4,750.00 | 4,750.00 | 4,670.00 | 4,720.00 | 4,720.00 | 33,221 |
| 2022-05-06 | 4,780.00 | 4,800.00 | 4,705.00 | 4,750.00 | 4,750.00 | 44,226 |
| 2022-05-04 | 4,950.00 | 4,990.00 | 4,860.00 | 4,870.00 | 4,870.00 | 41,461 |
| 2022-05-03 | 4,960.00 | 5,190.00 | 4,895.00 | 4,945.00 | 4,945.00 | 126,683 |
| 2022-05-02 | 4,735.00 | 4,995.00 | 4,690.00 | 4,880.00 | 4,880.00 | 69,934 |
| 2022-04-29 | 4,680.00 | 4,960.00 | 4,650.00 | 4,785.00 | 4,785.00 | 40,522 |
| 2022-04-28 | 4,675.00 | 4,780.00 | 4,625.00 | 4,680.00 | 4,680.00 | 40,067 |
| 2022-04-27 | 4,770.00 | 4,770.00 | 4,625.00 | 4,675.00 | 4,675.00 | 35,457 |
| 2022-04-26 | 4,675.00 | 4,925.00 | 4,645.00 | 4,780.00 | 4,780.00 | 44,461 |
| 2022-04-25 | 4,840.00 | 4,905.00 | 4,720.00 | 4,720.00 | 4,720.00 | 67,935 |
| 2022-04-22 | 5,080.00 | 5,140.00 | 4,960.00 | 4,980.00 | 4,980.00 | 83,178 |
| 2022-04-21 | 5,040.00 | 5,250.00 | 5,010.00 | 5,080.00 | 5,080.00 | 153,114 |
| 2022-04-20 | 5,000.00 | 5,060.00 | 4,940.00 | 5,040.00 | 5,040.00 | 55,088 |
| 2022-04-19 | 5,010.00 | 5,010.00 | 4,895.00 | 4,970.00 | 4,970.00 | 49,368 |
| 2022-04-18 | 4,990.00 | 5,120.00 | 4,950.00 | 5,020.00 | 5,020.00 | 42,862 |
| 2022-04-15 | 5,070.00 | 5,070.00 | 4,905.00 | 5,050.00 | 5,050.00 | 20,965 |
| 2022-04-14 | 5,140.00 | 5,190.00 | 5,010.00 | 5,070.00 | 5,070.00 | 62,488 |
| 2022-04-13 | 5,040.00 | 5,280.00 | 5,040.00 | 5,110.00 | 5,110.00 | 39,323 |
| 2022-04-12 | 4,850.00 | 5,160.00 | 4,755.00 | 5,100.00 | 5,100.00 | 80,433 |
| 2022-04-11 | 5,060.00 | 5,080.00 | 4,840.00 | 4,950.00 | 4,950.00 | 50,024 |
| 2022-04-08 | 5,020.00 | 5,130.00 | 5,000.00 | 5,110.00 | 5,110.00 | 43,061 |
| 2022-04-07 | 5,160.00 | 5,380.00 | 5,060.00 | 5,060.00 | 5,060.00 | 97,970 |
| 2022-04-06 | 5,400.00 | 5,430.00 | 5,220.00 | 5,240.00 | 5,240.00 | 123,776 |
| 2022-04-05 | 5,130.00 | 5,490.00 | 5,050.00 | 5,450.00 | 5,450.00 | 264,221 |
| 2022-04-04 | 5,200.00 | 5,260.00 | 5,040.00 | 5,080.00 | 5,080.00 | 203,082 |
| 2022-04-01 | 4,820.00 | 5,220.00 | 4,800.00 | 5,190.00 | 5,190.00 | 297,042 |
| 2022-03-31 | 4,680.00 | 5,000.00 | 4,680.00 | 4,845.00 | 4,845.00 | 91,319 |
| 2022-03-30 | 4,725.00 | 4,790.00 | 4,620.00 | 4,730.00 | 4,730.00 | 58,980 |
| 2022-03-29 | 4,585.00 | 4,745.00 | 4,580.00 | 4,650.00 | 4,650.00 | 78,492 |
| 2022-03-28 | 4,435.00 | 4,640.00 | 4,415.00 | 4,585.00 | 4,585.00 | 59,491 |
| 2022-03-25 | 4,540.00 | 4,590.00 | 4,420.00 | 4,460.00 | 4,460.00 | 32,947 |
| 2022-03-24 | 4,545.00 | 4,575.00 | 4,450.00 | 4,530.00 | 4,530.00 | 33,811 |
| 2022-03-23 | 4,580.00 | 4,665.00 | 4,510.00 | 4,580.00 | 4,580.00 | 25,344 |
| 2022-03-22 | 4,510.00 | 4,615.00 | 4,435.00 | 4,570.00 | 4,570.00 | 29,341 |
| 2022-03-21 | 4,500.00 | 4,570.00 | 4,465.00 | 4,510.00 | 4,510.00 | 36,978 |
| 2022-03-18 | 4,580.00 | 4,775.00 | 4,480.00 | 4,485.00 | 4,485.00 | 48,443 |
| 2022-03-17 | 4,375.00 | 4,575.00 | 4,370.00 | 4,560.00 | 4,560.00 | 108,881 |
| 2022-03-16 | 4,205.00 | 4,345.00 | 4,170.00 | 4,335.00 | 4,335.00 | 50,499 |
| 2022-03-15 | 4,215.00 | 4,215.00 | 4,155.00 | 4,205.00 | 4,205.00 | 27,030 |
| 2022-03-14 | 4,280.00 | 4,350.00 | 4,155.00 | 4,280.00 | 4,280.00 | 44,255 |
| 2022-03-11 | 4,260.00 | 4,340.00 | 4,225.00 | 4,270.00 | 4,270.00 | 23,495 |
| 2022-03-10 | 4,175.00 | 4,330.00 | 4,175.00 | 4,220.00 | 4,220.00 | 57,193 |
| 2022-03-08 | 4,160.00 | 4,245.00 | 4,115.00 | 4,160.00 | 4,160.00 | 40,945 |
| 2022-03-07 | 4,405.00 | 4,440.00 | 4,180.00 | 4,245.00 | 4,245.00 | 61,297 |
| 2022-03-04 | 4,465.00 | 4,560.00 | 4,355.00 | 4,460.00 | 4,460.00 | 28,144 |
| 2022-03-03 | 4,490.00 | 4,585.00 | 4,420.00 | 4,485.00 | 4,485.00 | 39,878 |
| 2022-03-02 | 4,300.00 | 4,490.00 | 4,265.00 | 4,480.00 | 4,480.00 | 56,099 |
| 2022-02-28 | 4,260.00 | 4,385.00 | 4,190.00 | 4,300.00 | 4,300.00 | 49,338 |
| 2022-02-25 | 4,145.00 | 4,295.00 | 4,145.00 | 4,250.00 | 4,250.00 | 82,859 |
| 2022-02-24 | 4,480.00 | 4,535.00 | 4,110.00 | 4,120.00 | 4,120.00 | 121,026 |
| 2022-02-23 | 4,370.00 | 4,495.00 | 4,370.00 | 4,490.00 | 4,490.00 | 52,458 |
| 2022-02-22 | 4,600.00 | 4,620.00 | 4,365.00 | 4,390.00 | 4,390.00 | 67,871 |
| 2022-02-21 | 4,670.00 | 4,670.00 | 4,565.00 | 4,665.00 | 4,665.00 | 32,247 |
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.