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
2025-04-232,590.002,640.002,565.002,585.002,585.005,528
2025-04-222,585.002,625.002,530.002,590.002,590.005,097
2025-04-212,630.002,680.002,570.002,610.002,610.0012,454
2025-04-182,720.002,720.002,615.002,630.002,630.0012,560
2025-04-172,670.002,720.002,640.002,720.002,720.006,009
2025-04-162,700.002,750.002,695.002,695.002,695.007,682
2025-04-152,685.002,780.002,685.002,700.002,700.008,913
2025-04-142,725.002,790.002,685.002,695.002,695.0012,379
2025-04-112,705.002,790.002,680.002,725.002,725.004,485
2025-04-102,790.002,790.002,640.002,705.002,705.007,882
2025-04-092,650.002,690.002,630.002,640.002,640.004,572
2025-04-082,610.002,785.002,590.002,670.002,670.0012,542
2025-04-072,560.002,815.002,560.002,610.002,610.0010,303
2025-04-042,630.002,690.002,555.002,690.002,690.005,180
2025-04-032,700.002,700.002,605.002,630.002,630.003,688
2025-04-022,490.002,640.002,490.002,605.002,605.0010,563
2025-04-012,430.002,600.002,420.002,485.002,485.0014,902
2025-03-312,455.002,625.002,430.002,430.002,430.0013,057
2025-03-282,700.002,720.002,580.002,580.002,580.009,852
2025-03-272,625.002,735.002,625.002,720.002,720.002,857
2025-03-262,715.002,715.002,615.002,615.002,615.0010,240
2025-03-252,625.002,735.002,620.002,715.002,715.008,312
2025-03-242,595.002,700.002,575.002,620.002,620.0010,510
2025-03-212,745.002,745.002,635.002,655.002,655.002,088
2025-03-202,665.002,745.002,660.002,745.002,745.006,199
2025-03-192,590.002,800.002,590.002,685.002,685.0013,164
2025-03-182,585.002,700.002,585.002,590.002,590.005,450
2025-03-172,575.002,645.002,565.002,580.002,580.002,328
2025-03-142,590.002,610.002,575.002,575.002,575.004,102
2025-03-132,610.002,660.002,580.002,620.002,620.008,557
2025-03-122,575.002,630.002,570.002,600.002,600.002,758
2025-03-112,570.002,645.002,565.002,605.002,605.005,669
2025-03-102,530.002,625.002,530.002,565.002,565.006,920
2025-03-072,485.002,560.002,485.002,560.002,560.004,709
2025-03-062,515.002,515.002,485.002,485.002,485.001,370
2025-03-052,480.002,525.002,450.002,515.002,515.002,178
2025-03-042,570.002,570.002,440.002,480.002,480.005,065
2025-02-282,520.002,640.002,520.002,570.002,570.0045,660
2025-02-272,495.002,620.002,495.002,520.002,520.002,574
2025-02-262,495.002,590.002,495.002,495.002,495.006,575
2025-02-252,510.002,510.002,495.002,495.002,495.002,756
2025-02-242,535.002,555.002,505.002,510.002,510.004,458
2025-02-212,535.002,570.002,470.002,540.002,540.0017,367
2025-02-202,625.002,645.002,520.002,535.002,535.0012,708
2025-02-192,515.002,665.002,515.002,645.002,645.009,391
2025-02-182,625.002,625.002,520.002,535.002,535.0014,036
2025-02-172,485.002,670.002,475.002,665.002,665.0013,861
2025-02-142,550.002,570.002,485.002,485.002,485.0011,444
2025-02-132,590.002,590.002,550.002,570.002,570.007,250
2025-02-122,625.002,645.002,595.002,595.002,595.007,622
2025-02-112,655.002,750.002,605.002,645.002,645.0012,770
2025-02-102,645.002,685.002,610.002,660.002,660.006,424
2025-02-072,750.002,750.002,680.002,685.002,685.0010,421
2025-02-062,750.002,760.002,730.002,750.002,750.004,542
2025-02-052,675.002,800.002,645.002,775.002,775.009,201
2025-02-042,630.002,750.002,610.002,675.002,675.0012,027
2025-02-032,685.002,685.002,630.002,630.002,630.0016,190
2025-01-312,660.002,920.002,660.002,685.002,685.0048,600
2025-01-242,600.002,800.002,600.002,655.002,655.005,711
2025-01-232,690.002,740.002,610.002,620.002,620.0014,010
← NewerPage 7 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.