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
2024-10-252,345.002,365.002,150.002,270.002,270.0029,112
2024-10-242,280.002,390.002,280.002,345.002,345.008,571
2024-10-232,265.002,290.002,220.002,280.002,280.0021,472
2024-10-222,300.002,305.002,245.002,270.002,270.006,591
2024-10-212,280.002,320.002,270.002,305.002,305.007,871
2024-10-182,365.002,370.002,300.002,325.002,325.009,106
2024-10-172,415.002,415.002,365.002,365.002,365.005,729
2024-10-162,425.002,425.002,410.002,415.002,415.003,948
2024-10-152,415.002,430.002,390.002,425.002,425.002,397
2024-10-142,455.002,455.002,390.002,440.002,440.009,827
2024-10-112,455.002,460.002,435.002,460.002,460.002,106
2024-10-102,480.002,480.002,445.002,460.002,460.001,113
2024-10-082,530.002,530.002,450.002,480.002,480.008,537
2024-10-072,420.002,545.002,410.002,530.002,530.0012,442
2024-10-042,425.002,425.002,390.002,420.002,420.006,581
2024-10-022,515.002,515.002,360.002,400.002,400.0025,774
2024-09-302,505.002,590.002,505.002,515.002,515.0014,078
2024-09-272,420.002,550.002,420.002,505.002,505.0026,177
2024-09-262,365.002,450.002,365.002,420.002,420.0029,852
2024-09-252,325.002,440.002,325.002,365.002,365.0029,076
2024-09-242,415.002,425.002,335.002,400.002,400.0024,682
2024-09-232,455.002,455.002,360.002,425.002,425.0010,780
2024-09-202,460.002,460.002,415.002,460.002,460.003,976
2024-09-192,455.002,470.002,405.002,445.002,445.009,499
2024-09-132,390.002,420.002,365.002,420.002,420.0026,920
2024-09-122,275.002,425.002,275.002,390.002,390.0013,542
2024-09-112,275.002,310.002,275.002,275.002,275.0015,616
2024-09-102,285.002,310.002,255.002,275.002,275.0018,151
2024-09-092,240.002,425.002,210.002,255.002,255.0050,191
2024-09-062,320.002,320.002,185.002,255.002,255.0064,618
2024-09-052,320.002,395.002,300.002,325.002,325.0018,218
2024-09-042,330.002,460.002,310.002,340.002,340.0054,349
2024-09-032,450.002,545.002,375.002,380.002,380.0054,905
2024-09-022,520.002,535.002,440.002,445.002,445.0012,573
2024-08-302,485.002,545.002,465.002,495.002,495.0012,904
2024-08-292,480.002,505.002,435.002,485.002,485.0015,360
2024-08-282,540.002,690.002,460.002,490.002,490.0035,337
2024-08-272,755.002,790.002,440.002,545.002,545.00113,852
2024-08-262,435.002,850.002,400.002,795.002,795.00264,853
2024-08-232,455.002,455.002,420.002,435.002,435.005,813
2024-08-222,430.002,480.002,415.002,460.002,460.006,921
2024-08-212,450.002,525.002,430.002,430.002,430.0021,694
2024-08-202,435.002,565.002,435.002,450.002,450.0016,446
2024-08-192,605.002,620.002,345.002,420.002,420.0027,264
2024-08-162,590.002,630.002,570.002,590.002,590.0010,572
2024-08-142,620.002,675.002,620.002,620.002,620.0011,975
2024-08-132,575.002,630.002,555.002,620.002,620.0010,303
2024-08-122,555.002,585.002,540.002,575.002,575.005,546
2024-08-092,570.002,570.002,530.002,555.002,555.007,796
2024-08-082,595.002,595.002,520.002,570.002,570.0010,141
2024-08-072,545.002,700.002,490.002,595.002,595.0017,646
2024-08-062,350.002,580.002,350.002,550.002,550.0026,234
2024-08-052,705.002,745.002,155.002,350.002,350.0055,046
2024-08-022,790.002,790.002,730.002,755.002,755.009,544
2024-08-012,790.002,820.002,745.002,790.002,790.0020,672
2024-07-312,790.002,820.002,740.002,790.002,790.0017,303
2024-07-302,780.002,795.002,720.002,795.002,795.0016,927
2024-07-292,780.002,805.002,740.002,780.002,780.003,667
2024-07-262,740.002,785.002,680.002,780.002,780.0024,026
2024-07-252,775.002,785.002,730.002,740.002,740.0025,776
← NewerPage 9 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.