Skip to main content
logo
LDT Inc. (KOSDAQ:096870)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,020.00
-60.00 (-2.88%)
At close: May 29, 2026

LDT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,060.002,080.001,929.002,020.002,020.00-2.88%58,068
May 28, 20262,175.002,190.002,000.002,080.002,080.00-5.02%54,855
May 27, 20262,250.002,400.002,140.002,190.002,190.00-1.13%102,058
May 26, 20262,250.002,370.002,185.002,215.002,215.00-1.56%31,934
May 22, 20262,090.002,290.002,090.002,250.002,250.007.91%78,486
May 21, 20262,140.002,285.002,080.002,085.002,085.00-2.57%51,301
May 20, 20262,155.002,190.002,055.002,140.002,140.00-0.70%33,672
May 19, 20262,150.002,155.002,105.002,155.002,155.00-9,841
May 18, 20262,240.002,240.002,050.002,155.002,155.00-3.79%104,793
May 15, 20262,225.002,400.002,135.002,240.002,240.00-38,430
May 14, 20262,270.002,270.002,225.002,240.002,240.00-1.32%19,628
May 13, 20262,260.002,300.002,210.002,270.002,270.00-1.09%35,724
May 12, 20262,350.002,350.002,285.002,295.002,295.00-2.34%41,430
May 11, 20262,370.002,375.002,315.002,350.002,350.00-1.05%20,814
May 8, 20262,380.002,380.002,285.002,375.002,375.00-0.21%20,699
May 7, 20262,420.002,420.002,325.002,380.002,380.00-1.65%16,746
May 6, 20262,420.002,420.002,380.002,420.002,420.00-16,933
May 4, 20262,405.002,450.002,390.002,420.002,420.000.62%18,575
Apr 30, 20262,400.002,430.002,380.002,405.002,405.000.21%12,711
Apr 29, 20262,405.002,515.002,375.002,400.002,400.00-0.21%7,808
Apr 28, 20262,480.002,480.002,400.002,405.002,405.00-2.24%16,860
Apr 27, 20262,540.002,540.002,420.002,460.002,460.000.61%19,581
Apr 24, 20262,405.002,500.002,395.002,445.002,445.001.66%15,280
Apr 23, 20262,410.002,445.002,380.002,405.002,405.00-1.43%18,300
Apr 22, 20262,530.002,530.002,400.002,440.002,440.00-0.41%20,531
Apr 21, 20262,490.002,550.002,450.002,450.002,450.00-1.21%21,582
Apr 20, 20262,545.002,580.002,470.002,480.002,480.00-2.55%26,644
Apr 17, 20262,470.002,600.002,455.002,545.002,545.003.04%71,627
Apr 16, 20262,520.002,600.002,415.002,470.002,470.00-2.95%99,668
Apr 15, 20262,350.002,570.002,330.002,545.002,545.009.23%110,445
Apr 14, 20262,325.002,360.002,300.002,330.002,330.000.22%17,058
Apr 13, 20262,335.002,380.002,300.002,325.002,325.00-0.43%12,409
Apr 10, 20262,305.002,380.002,265.002,335.002,335.001.08%18,138
Apr 9, 20262,315.002,355.002,260.002,310.002,310.00-23,512
Apr 8, 20262,375.002,375.002,290.002,310.002,310.001.32%20,467
Apr 7, 20262,305.002,365.002,280.002,280.002,280.00-0.87%43,625
Apr 6, 20262,170.002,330.002,170.002,300.002,300.005.99%37,961
Apr 3, 20262,205.002,235.002,120.002,170.002,170.00-1.59%76,654
Apr 2, 20262,295.002,350.002,140.002,205.002,205.00-4.75%27,142
Apr 1, 20262,370.002,370.002,150.002,315.002,315.004.04%92,238
Mar 31, 20262,320.002,325.002,220.002,225.002,225.00-4.71%12,075
Mar 30, 20262,265.002,380.002,195.002,335.002,335.003.09%53,703
Mar 27, 20262,210.002,290.002,180.002,265.002,265.001.80%10,898
Mar 26, 20262,235.002,270.002,225.002,225.002,225.00-0.22%9,435
Mar 25, 20262,220.002,285.002,190.002,230.002,230.000.68%14,197
Mar 24, 20262,190.002,220.002,185.002,215.002,215.001.14%19,067
Mar 23, 20262,205.002,210.002,060.002,190.002,190.00-0.68%36,355
Mar 20, 20262,220.002,230.002,165.002,205.002,205.00-1.12%37,378
Mar 19, 20262,210.002,245.002,165.002,230.002,230.000.90%19,468
Mar 18, 20262,275.002,355.002,190.002,210.002,210.00-4.74%156,325