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
2025-01-222,530.002,920.002,530.002,750.002,750.00180,346
2025-01-212,540.003,070.002,485.002,530.002,530.00229,610
2025-01-202,550.002,600.002,535.002,560.002,560.005,264
2025-01-172,505.002,575.002,505.002,550.002,550.004,756
2025-01-162,485.002,585.002,485.002,505.002,505.006,548
2025-01-152,670.002,670.002,450.002,485.002,485.0011,589
2025-01-142,605.002,690.002,605.002,670.002,670.002,955
2025-01-132,625.002,750.002,590.002,590.002,590.0038,937
2025-01-102,665.002,755.002,620.002,625.002,625.0027,216
2025-01-092,655.002,700.002,585.002,640.002,640.0010,044
2025-01-082,580.002,670.002,580.002,640.002,640.007,203
2025-01-072,620.002,640.002,575.002,580.002,580.0023,152
2025-01-062,560.002,645.002,540.002,620.002,620.0010,140
2025-01-032,580.002,610.002,550.002,560.002,560.0013,411
2025-01-022,490.002,595.002,480.002,580.002,580.0022,815
2024-12-302,510.002,565.002,465.002,480.002,480.008,324
2024-12-272,555.002,570.002,465.002,490.002,490.007,991
2024-12-262,510.002,600.002,510.002,520.002,520.004,357
2024-12-242,465.002,545.002,465.002,510.002,510.004,934
2024-12-232,370.002,490.002,365.002,450.002,450.009,831
2024-12-202,485.002,485.002,335.002,365.002,365.005,079
2024-12-192,435.002,490.002,435.002,485.002,485.007,601
2024-12-182,540.002,600.002,435.002,435.002,435.0011,330
2024-12-172,510.002,595.002,490.002,535.002,535.008,337
2024-12-162,510.002,595.002,490.002,510.002,510.008,929
2024-12-132,525.002,590.002,490.002,490.002,490.0013,827
2024-12-122,510.002,565.002,430.002,525.002,525.009,646
2024-12-112,395.002,495.002,390.002,490.002,490.0012,814
2024-12-102,315.002,410.002,315.002,395.002,395.0010,717
2024-12-092,430.002,430.002,290.002,315.002,315.0077,221
2024-12-062,450.002,475.002,320.002,430.002,430.0014,406
2024-12-052,425.002,470.002,405.002,450.002,450.009,697
2024-12-042,465.002,500.002,360.002,405.002,405.0044,923
2024-12-032,500.002,570.002,465.002,465.002,465.006,751
2024-12-022,485.002,560.002,450.002,500.002,500.0031,789
2024-11-292,500.002,550.002,485.002,485.002,485.0020,054
2024-11-282,535.002,535.002,495.002,500.002,500.003,607
2024-11-272,520.002,620.002,480.002,535.002,535.007,567
2024-11-262,490.002,525.002,475.002,520.002,520.003,565
2024-11-252,465.002,510.002,450.002,475.002,475.0013,812
2024-11-222,405.002,500.002,405.002,465.002,465.008,681
2024-11-212,440.002,450.002,405.002,405.002,405.006,710
2024-11-202,475.002,525.002,400.002,440.002,440.0013,146
2024-11-192,470.002,475.002,410.002,475.002,475.0015,330
2024-11-182,345.002,470.002,345.002,470.002,470.0033,438
2024-11-152,255.002,370.002,235.002,345.002,345.0036,800
2024-11-142,205.002,280.002,190.002,275.002,275.006,824
2024-11-132,190.002,250.002,180.002,190.002,190.0037,293
2024-11-122,300.002,310.002,235.002,235.002,235.004,980
2024-11-112,335.002,355.002,285.002,300.002,300.0010,314
2024-11-082,310.002,335.002,300.002,335.002,335.0012,412
2024-11-072,335.002,350.002,305.002,310.002,310.005,146
2024-11-062,330.002,345.002,315.002,335.002,335.005,450
2024-11-052,320.002,385.002,315.002,315.002,315.0023,820
2024-11-042,310.002,345.002,265.002,315.002,315.008,032
2024-11-012,330.002,335.002,255.002,335.002,335.008,836
2024-10-312,330.002,345.002,280.002,330.002,330.009,219
2024-10-302,310.002,335.002,295.002,330.002,330.0010,591
2024-10-292,260.002,325.002,260.002,310.002,310.0024,278
2024-10-282,270.002,295.002,180.002,260.002,260.0027,126
← NewerPage 8 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.