Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 096870.KQ stock page

LDT Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-232,550.002,675.002,515.002,575.002,575.009,610
2025-07-222,530.002,570.002,530.002,550.002,550.003,535
2025-07-212,570.002,625.002,515.002,520.002,520.004,023
2025-07-182,535.002,570.002,535.002,570.002,570.004,174
2025-07-172,560.002,565.002,525.002,535.002,535.004,360
2025-07-162,585.002,595.002,560.002,560.002,560.002,147
2025-07-152,625.002,635.002,565.002,585.002,585.003,687
2025-07-142,565.002,620.002,565.002,615.002,615.002,800
2025-07-112,580.002,610.002,545.002,565.002,565.0012,605
2025-07-102,560.002,580.002,545.002,580.002,580.006,701
2025-07-092,570.002,580.002,530.002,535.002,535.008,880
2025-07-082,595.002,595.002,542.002,570.002,570.0014,053
2025-07-072,610.002,615.002,555.002,605.002,605.004,830
2025-07-042,645.002,650.002,580.002,630.002,630.005,942
2025-07-032,590.002,700.002,590.002,650.002,650.0020,616
2025-07-022,720.002,720.002,570.002,590.002,590.0011,742
2025-07-012,550.002,665.002,550.002,625.002,625.009,325
2025-06-302,605.002,605.002,510.002,550.002,550.009,704
2025-06-272,580.002,605.002,550.002,605.002,605.005,885
2025-06-262,670.002,720.002,565.002,605.002,605.003,631
2025-06-252,630.002,675.002,600.002,670.002,670.005,101
2025-06-242,680.002,680.002,620.002,630.002,630.001,873
2025-06-232,610.002,665.002,600.002,625.002,625.001,546
2025-06-202,625.002,750.002,610.002,630.002,630.002,336
2025-06-192,680.002,695.002,625.002,625.002,625.006,351
2025-06-182,605.002,680.002,605.002,680.002,680.002,159
2025-06-172,610.002,670.002,605.002,605.002,605.004,986
2025-06-162,585.002,630.002,560.002,610.002,610.008,562
2025-06-132,610.002,640.002,565.002,585.002,585.0027,431
2025-06-122,750.002,750.002,595.002,600.002,600.0039,981
2025-06-112,750.002,750.002,690.002,690.002,690.004,142
2025-06-102,645.002,740.002,640.002,695.002,695.005,049
2025-06-092,630.002,640.002,625.002,640.002,640.0090,590
2025-06-052,665.002,665.002,630.002,630.002,630.006,028
2025-06-042,710.002,710.002,665.002,665.002,665.006,067
2025-06-022,700.002,710.002,675.002,710.002,710.008,387
2025-05-302,720.002,720.002,675.002,675.002,675.005,628
2025-05-292,680.002,685.002,660.002,675.002,675.0012,014
2025-05-282,685.002,695.002,655.002,680.002,680.005,307
2025-05-272,635.002,685.002,617.002,685.002,685.009,576
2025-05-262,645.002,675.002,580.002,635.002,635.0010,185
2025-05-232,680.002,690.002,610.002,675.002,675.001,465
2025-05-222,680.002,705.002,660.002,705.002,705.002,717
2025-05-212,650.002,710.002,610.002,705.002,705.003,286
2025-05-202,625.002,680.002,625.002,675.002,675.001,558
2025-05-192,650.002,665.002,625.002,625.002,625.0018,210
2025-05-162,660.002,710.002,605.002,660.002,660.0019,658
2025-05-152,660.002,780.002,650.002,685.002,685.008,573
2025-05-142,720.002,770.002,665.002,665.002,665.004,559
2025-05-132,720.002,780.002,680.002,690.002,690.0026,436
2025-05-122,700.002,780.002,675.002,705.002,705.0010,914
2025-05-092,645.002,780.002,645.002,725.002,725.009,709
2025-05-082,595.002,780.002,595.002,650.002,650.0020,974
2025-05-072,570.002,600.002,570.002,595.002,595.0013,848
2025-05-022,540.002,580.002,520.002,570.002,570.0015,058
2025-04-302,560.002,560.002,505.002,555.002,555.005,969
2025-04-292,570.002,585.002,540.002,560.002,560.004,661
2025-04-282,570.002,595.002,560.002,595.002,595.007,212
2025-04-252,595.002,595.002,585.002,595.002,595.003,673
2025-04-242,585.002,655.002,585.002,585.002,585.007,957
← NewerPage 6 of 21 · 1,226 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.