Skip to main content
logo
LDT Inc. (KOSDAQ:096870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,305.00
+80.00 (2.48%)
Last updated: Sep 15, 2025, 10:01 AM KST

LDT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,030.003,077.002,970.002,970.002,970.00-1.98%14,379
Sep 18, 20253,200.003,200.003,005.003,030.003,030.00-5.31%19,331
Sep 17, 20253,305.003,320.003,190.003,200.003,200.00-2.29%5,248
Sep 16, 20253,250.003,330.003,185.003,275.003,275.001.71%66,099
Sep 15, 20253,225.003,340.003,205.003,220.003,220.00-0.16%50,438
Sep 12, 20253,225.003,265.003,180.003,225.003,225.00-18,017
Sep 11, 20253,230.003,295.003,205.003,225.003,225.00-0.15%37,202
Sep 10, 20253,160.003,300.003,160.003,230.003,230.002.22%19,980
Sep 9, 20253,180.003,180.003,105.003,160.003,160.00-0.32%31,578
Sep 8, 20253,130.003,185.003,105.003,170.003,170.001.28%35,698
Sep 5, 20253,070.003,130.003,045.003,130.003,130.001.13%27,653
Sep 4, 20253,000.003,100.002,990.003,095.003,095.003.17%14,522
Sep 3, 20253,075.003,075.002,975.003,000.003,000.00-2.44%11,844
Sep 2, 20253,050.003,075.003,020.003,075.003,075.00-19,927
Sep 1, 20253,050.003,075.002,810.003,075.003,075.00-49,940
Aug 29, 20253,065.003,100.002,960.003,075.003,075.001.32%22,754
Aug 28, 20252,940.003,035.002,895.003,035.003,035.003.23%44,013
Aug 27, 20252,900.003,020.002,900.002,940.002,940.001.38%27,439
Aug 26, 20252,840.002,950.002,835.002,900.002,900.002.11%24,846
Aug 25, 20252,810.002,855.002,810.002,840.002,840.001.07%7,009
Aug 22, 20252,730.002,850.002,730.002,810.002,810.002.93%22,557
Aug 21, 20252,795.002,805.002,730.002,730.002,730.00-2.33%8,449
Aug 20, 20252,810.002,840.002,695.002,795.002,795.000.18%21,476
Aug 19, 20252,700.002,835.002,625.002,790.002,790.003.33%55,637
Aug 18, 20252,570.002,720.002,465.002,700.002,700.005.06%38,563
Aug 14, 20252,570.002,620.002,525.002,570.002,570.00-3,076
Aug 13, 20252,535.002,575.002,530.002,570.002,570.001.38%4,151
Aug 12, 20252,485.002,580.002,485.002,535.002,535.002.22%7,149
Aug 11, 20252,515.002,540.002,465.002,480.002,480.00-1.20%71,971
Aug 8, 20252,530.002,565.002,510.002,510.002,510.00-0.79%14,895
Aug 7, 20252,520.002,555.002,495.002,530.002,530.000.40%2,331
Aug 6, 20252,560.002,570.002,520.002,520.002,520.00-1.18%3,449
Aug 5, 20252,525.002,600.002,525.002,550.002,550.000.99%1,867
Aug 4, 20252,500.002,540.002,465.002,525.002,525.001.00%5,948
Aug 1, 20252,600.002,600.002,500.002,500.002,500.00-0.99%8,979
Jul 31, 20252,615.002,615.002,510.002,525.002,525.00-0.39%10,107
Jul 30, 20252,530.002,555.002,510.002,535.002,535.00-0.78%4,753
Jul 29, 20252,500.002,590.002,480.002,555.002,555.000.99%5,401
Jul 28, 20252,550.002,550.002,505.002,530.002,530.00-0.98%7,286
Jul 25, 20252,515.002,635.002,515.002,555.002,555.000.59%10,995
Jul 24, 20252,575.002,615.002,540.002,540.002,540.00-1.36%2,811
Jul 23, 20252,550.002,675.002,515.002,575.002,575.000.98%9,610
Jul 22, 20252,530.002,570.002,530.002,550.002,550.001.19%3,535
Jul 21, 20252,570.002,625.002,515.002,520.002,520.00-1.95%4,023
Jul 18, 20252,535.002,570.002,535.002,570.002,570.001.38%4,174
Jul 17, 20252,560.002,565.002,525.002,535.002,535.00-0.98%4,360
Jul 16, 20252,585.002,595.002,560.002,560.002,560.00-0.97%2,147
Jul 15, 20252,625.002,635.002,565.002,585.002,585.00-1.15%3,687
Jul 14, 20252,565.002,620.002,565.002,615.002,615.001.95%2,800
Jul 11, 20252,580.002,610.002,545.002,565.002,565.00-0.58%12,605