LDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,510.00 | 4,750.00 | 4,495.00 | 4,680.00 | 4,680.00 | 38,700 |
| 2022-02-17 | 4,515.00 | 4,700.00 | 4,430.00 | 4,510.00 | 4,510.00 | 49,944 |
| 2022-02-16 | 4,230.00 | 4,550.00 | 4,230.00 | 4,450.00 | 4,450.00 | 60,961 |
| 2022-02-15 | 4,195.00 | 4,300.00 | 4,150.00 | 4,230.00 | 4,230.00 | 56,172 |
| 2022-02-14 | 4,415.00 | 4,415.00 | 4,240.00 | 4,255.00 | 4,255.00 | 50,402 |
| 2022-02-11 | 4,560.00 | 4,565.00 | 4,425.00 | 4,475.00 | 4,475.00 | 38,148 |
| 2022-02-10 | 4,610.00 | 4,665.00 | 4,550.00 | 4,610.00 | 4,610.00 | 28,096 |
| 2022-02-09 | 4,570.00 | 4,740.00 | 4,545.00 | 4,600.00 | 4,600.00 | 104,499 |
| 2022-02-08 | 4,660.00 | 4,750.00 | 4,505.00 | 4,560.00 | 4,560.00 | 31,530 |
| 2022-02-07 | 4,730.00 | 4,755.00 | 4,605.00 | 4,625.00 | 4,625.00 | 30,352 |
| 2022-02-04 | 4,725.00 | 4,800.00 | 4,690.00 | 4,775.00 | 4,775.00 | 43,472 |
| 2022-02-03 | 4,555.00 | 4,800.00 | 4,550.00 | 4,705.00 | 4,705.00 | 58,833 |
| 2022-01-28 | 4,340.00 | 4,580.00 | 4,300.00 | 4,505.00 | 4,505.00 | 56,221 |
| 2022-01-27 | 4,555.00 | 4,620.00 | 4,215.00 | 4,340.00 | 4,340.00 | 71,735 |
| 2022-01-26 | 4,650.00 | 4,650.00 | 4,520.00 | 4,565.00 | 4,565.00 | 50,002 |
| 2022-01-25 | 4,870.00 | 4,895.00 | 4,500.00 | 4,650.00 | 4,650.00 | 124,430 |
| 2022-01-24 | 5,040.00 | 5,070.00 | 4,855.00 | 4,920.00 | 4,920.00 | 63,920 |
| 2022-01-21 | 5,140.00 | 5,200.00 | 5,000.00 | 5,090.00 | 5,090.00 | 69,697 |
| 2022-01-20 | 5,030.00 | 5,130.00 | 4,855.00 | 5,090.00 | 5,090.00 | 48,356 |
| 2022-01-19 | 5,080.00 | 5,120.00 | 4,970.00 | 5,030.00 | 5,030.00 | 47,232 |
| 2022-01-18 | 4,980.00 | 5,300.00 | 4,970.00 | 5,090.00 | 5,090.00 | 88,062 |
| 2022-01-17 | 5,110.00 | 5,120.00 | 4,990.00 | 4,990.00 | 4,990.00 | 76,238 |
| 2022-01-14 | 5,280.00 | 5,330.00 | 5,110.00 | 5,130.00 | 5,130.00 | 60,677 |
| 2022-01-13 | 5,190.00 | 5,320.00 | 5,140.00 | 5,280.00 | 5,280.00 | 93,494 |
| 2022-01-12 | 5,040.00 | 5,160.00 | 5,030.00 | 5,140.00 | 5,140.00 | 34,366 |
| 2022-01-11 | 5,120.00 | 5,200.00 | 5,030.00 | 5,060.00 | 5,060.00 | 60,922 |
| 2022-01-10 | 5,090.00 | 5,200.00 | 5,050.00 | 5,120.00 | 5,120.00 | 42,313 |
| 2022-01-07 | 4,900.00 | 5,080.00 | 4,895.00 | 5,050.00 | 5,050.00 | 58,784 |
| 2022-01-06 | 4,905.00 | 5,040.00 | 4,905.00 | 4,925.00 | 4,925.00 | 87,410 |
| 2022-01-05 | 5,220.00 | 5,220.00 | 5,060.00 | 5,070.00 | 5,070.00 | 83,969 |
| 2022-01-04 | 5,070.00 | 5,240.00 | 5,070.00 | 5,220.00 | 5,220.00 | 103,706 |
| 2022-01-03 | 5,020.00 | 5,090.00 | 4,995.00 | 5,040.00 | 5,040.00 | 88,474 |
| 2021-12-30 | 4,985.00 | 5,030.00 | 4,930.00 | 5,020.00 | 5,020.00 | 53,627 |
| 2021-12-29 | 4,980.00 | 5,060.00 | 4,980.00 | 4,985.00 | 4,985.00 | 65,618 |
| 2021-12-28 | 4,950.00 | 5,040.00 | 4,935.00 | 4,980.00 | 4,980.00 | 60,395 |
| 2021-12-27 | 4,975.00 | 5,070.00 | 4,905.00 | 4,950.00 | 4,950.00 | 60,149 |
| 2021-12-24 | 5,060.00 | 5,150.00 | 4,960.00 | 4,975.00 | 4,975.00 | 104,171 |
| 2021-12-23 | 5,100.00 | 5,140.00 | 5,010.00 | 5,040.00 | 5,040.00 | 115,261 |
| 2021-12-22 | 4,900.00 | 5,380.00 | 4,900.00 | 5,060.00 | 5,060.00 | 588,153 |
| 2021-12-21 | 4,870.00 | 4,905.00 | 4,840.00 | 4,885.00 | 4,885.00 | 69,364 |
| 2021-12-20 | 4,845.00 | 5,030.00 | 4,845.00 | 4,870.00 | 4,870.00 | 175,317 |
| 2021-12-17 | 4,875.00 | 4,930.00 | 4,785.00 | 4,870.00 | 4,870.00 | 99,214 |
| 2021-12-16 | 4,890.00 | 4,915.00 | 4,800.00 | 4,885.00 | 4,885.00 | 60,776 |
| 2021-12-15 | 4,965.00 | 5,080.00 | 4,800.00 | 4,890.00 | 4,890.00 | 117,438 |
| 2021-12-14 | 5,000.00 | 5,040.00 | 4,890.00 | 5,000.00 | 5,000.00 | 69,298 |
| 2021-12-13 | 5,100.00 | 5,100.00 | 4,990.00 | 5,000.00 | 5,000.00 | 70,978 |
| 2021-12-10 | 5,090.00 | 5,150.00 | 5,020.00 | 5,130.00 | 5,130.00 | 40,119 |
| 2021-12-09 | 5,060.00 | 5,210.00 | 5,060.00 | 5,090.00 | 5,090.00 | 59,329 |
| 2021-12-08 | 5,080.00 | 5,220.00 | 5,050.00 | 5,060.00 | 5,060.00 | 94,798 |
| 2021-12-07 | 5,180.00 | 5,250.00 | 5,000.00 | 5,070.00 | 5,070.00 | 119,811 |
| 2021-12-06 | 5,080.00 | 5,300.00 | 5,080.00 | 5,160.00 | 5,160.00 | 113,741 |
| 2021-12-03 | 4,890.00 | 5,210.00 | 4,885.00 | 5,080.00 | 5,080.00 | 224,131 |
| 2021-12-02 | 4,740.00 | 4,915.00 | 4,700.00 | 4,840.00 | 4,840.00 | 123,349 |
| 2021-12-01 | 4,805.00 | 4,885.00 | 4,505.00 | 4,745.00 | 4,745.00 | 194,425 |
| 2021-11-30 | 5,080.00 | 5,170.00 | 4,790.00 | 4,810.00 | 4,810.00 | 234,857 |
| 2021-11-29 | 5,180.00 | 5,320.00 | 4,980.00 | 5,090.00 | 5,090.00 | 292,168 |
| 2021-11-26 | 5,570.00 | 5,650.00 | 5,350.00 | 5,500.00 | 5,500.00 | 546,353 |
| 2021-11-25 | 5,000.00 | 6,200.00 | 4,995.00 | 5,570.00 | 5,570.00 | 4,194,096 |
| 2021-11-24 | 4,925.00 | 5,100.00 | 4,890.00 | 5,010.00 | 5,010.00 | 97,699 |
| 2021-11-23 | 5,130.00 | 5,250.00 | 4,985.00 | 4,995.00 | 4,995.00 | 131,670 |
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.