LDT Inc. (KOSDAQ:096870)
South Korea · Delayed Price · Currency is KRW 2,275.00
+50.00 (2.25%)
At close: Jul 31, 2026
LDT Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,070.00 | 2,350.00 | 2,070.00 | 2,275.00 | 2,275.00 | 2.25% | 2,695 |
| Jul 30, 2026 | 2,130.00 | 2,265.00 | 2,130.00 | 2,225.00 | 2,225.00 | -1.98% | 10,699 |
| Jul 29, 2026 | 2,295.00 | 2,345.00 | 2,110.00 | 2,270.00 | 2,270.00 | -1.73% | 87,657 |
| Jul 28, 2026 | 2,385.00 | 2,400.00 | 2,310.00 | 2,310.00 | 2,310.00 | -3.95% | 23,413 |
| Jul 27, 2026 | 2,395.00 | 2,435.00 | 2,315.00 | 2,405.00 | 2,405.00 | 0.42% | 63,388 |
| Jul 24, 2026 | 2,335.00 | 2,425.00 | 2,315.00 | 2,395.00 | 2,395.00 | 2.13% | 72,931 |
| Jul 23, 2026 | 2,400.00 | 2,405.00 | 2,330.00 | 2,345.00 | 2,345.00 | 0.64% | 68,116 |
| Jul 22, 2026 | 2,290.00 | 2,405.00 | 2,240.00 | 2,330.00 | 2,330.00 | 4.25% | 68,572 |
| Jul 21, 2026 | 2,270.00 | 2,320.00 | 2,150.00 | 2,235.00 | 2,235.00 | -2.19% | 33,559 |
| Jul 20, 2026 | 2,375.00 | 2,375.00 | 2,285.00 | 2,285.00 | 2,285.00 | -3.79% | 17,581 |
| Jul 16, 2026 | 2,380.00 | 2,430.00 | 2,355.00 | 2,375.00 | 2,375.00 | -1.25% | 91,194 |
| Jul 15, 2026 | 2,350.00 | 2,440.00 | 2,295.00 | 2,405.00 | 2,405.00 | 3.00% | 142,588 |
| Jul 14, 2026 | 2,200.00 | 2,350.00 | 2,120.00 | 2,335.00 | 2,335.00 | 5.42% | 58,419 |
| Jul 13, 2026 | 2,275.00 | 2,395.00 | 2,200.00 | 2,215.00 | 2,215.00 | -2.64% | 79,239 |
| Jul 10, 2026 | 2,100.00 | 2,300.00 | 2,100.00 | 2,275.00 | 2,275.00 | 8.33% | 64,375 |
| Jul 9, 2026 | 2,225.00 | 2,270.00 | 2,100.00 | 2,100.00 | 2,100.00 | -5.41% | 38,331 |
| Jul 8, 2026 | 2,240.00 | 2,365.00 | 2,140.00 | 2,220.00 | 2,220.00 | -1.55% | 53,141 |
| Jul 7, 2026 | 2,340.00 | 2,340.00 | 2,245.00 | 2,255.00 | 2,255.00 | -3.63% | 41,086 |
| Jul 6, 2026 | 2,335.00 | 2,500.00 | 2,220.00 | 2,340.00 | 2,340.00 | 0.21% | 100,482 |
| Jul 3, 2026 | 2,330.00 | 2,400.00 | 2,215.00 | 2,335.00 | 2,335.00 | 0.21% | 56,322 |
| Jul 2, 2026 | 2,335.00 | 2,445.00 | 2,290.00 | 2,330.00 | 2,330.00 | -1.06% | 79,079 |
| Jul 1, 2026 | 2,360.00 | 2,475.00 | 2,300.00 | 2,355.00 | 2,355.00 | -0.21% | 76,617 |
| Jun 30, 2026 | 2,220.00 | 2,470.00 | 2,185.00 | 2,360.00 | 2,360.00 | 6.55% | 131,312 |
| Jun 29, 2026 | 2,150.00 | 2,260.00 | 2,090.00 | 2,215.00 | 2,215.00 | 3.02% | 140,844 |
| Jun 26, 2026 | 2,075.00 | 2,340.00 | 2,075.00 | 2,150.00 | 2,150.00 | 3.86% | 147,112 |
| Jun 25, 2026 | 2,030.00 | 2,350.00 | 2,025.00 | 2,070.00 | 2,070.00 | 2.22% | 191,654 |
| Jun 24, 2026 | 2,160.00 | 2,360.00 | 2,025.00 | 2,025.00 | 2,025.00 | -7.32% | 150,174 |
| Jun 23, 2026 | 2,185.00 | 2,330.00 | 2,075.00 | 2,185.00 | 2,185.00 | - | 250,111 |
| Jun 22, 2026 | 1,905.00 | 2,475.00 | 1,905.00 | 2,185.00 | 2,185.00 | 14.76% | 1,808,423 |
| Jun 19, 2026 | 1,793.00 | 1,972.00 | 1,632.00 | 1,904.00 | 1,904.00 | 8.12% | 316,586 |
| Jun 18, 2026 | 1,816.00 | 1,860.00 | 1,761.00 | 1,761.00 | 1,761.00 | -3.03% | 14,519 |
| Jun 17, 2026 | 1,749.00 | 1,875.00 | 1,749.00 | 1,816.00 | 1,816.00 | 3.77% | 50,338 |
| Jun 16, 2026 | 1,814.00 | 1,845.00 | 1,750.00 | 1,750.00 | 1,750.00 | -3.53% | 26,304 |
| Jun 15, 2026 | 1,788.00 | 1,819.00 | 1,780.00 | 1,814.00 | 1,814.00 | 1.45% | 8,011 |
| Jun 12, 2026 | 1,796.00 | 1,840.00 | 1,779.00 | 1,788.00 | 1,788.00 | -0.45% | 10,423 |
| Jun 11, 2026 | 1,847.00 | 1,878.00 | 1,777.00 | 1,796.00 | 1,796.00 | 0.17% | 4,058 |
| Jun 10, 2026 | 1,794.00 | 1,800.00 | 1,771.00 | 1,793.00 | 1,793.00 | -0.06% | 10,608 |
| Jun 9, 2026 | 1,721.00 | 1,896.00 | 1,721.00 | 1,794.00 | 1,794.00 | 4.24% | 18,151 |
| Jun 8, 2026 | 1,785.00 | 1,786.00 | 1,615.00 | 1,721.00 | 1,721.00 | -3.59% | 55,049 |
| Jun 5, 2026 | 1,811.00 | 1,900.00 | 1,746.00 | 1,785.00 | 1,785.00 | -1.44% | 25,660 |
| Jun 4, 2026 | 1,857.00 | 1,997.00 | 1,746.00 | 1,811.00 | 1,811.00 | -2.48% | 17,844 |
| Jun 2, 2026 | 1,838.00 | 1,874.00 | 1,723.00 | 1,857.00 | 1,857.00 | 0.22% | 20,997 |
| Jun 1, 2026 | 2,000.00 | 2,290.00 | 1,804.00 | 1,853.00 | 1,853.00 | -8.27% | 189,915 |
| May 29, 2026 | 2,060.00 | 2,080.00 | 1,929.00 | 2,020.00 | 2,020.00 | -2.88% | 58,068 |
| May 28, 2026 | 2,175.00 | 2,190.00 | 2,000.00 | 2,080.00 | 2,080.00 | -5.02% | 54,855 |
| May 27, 2026 | 2,250.00 | 2,400.00 | 2,140.00 | 2,190.00 | 2,190.00 | -1.13% | 102,058 |
| May 26, 2026 | 2,250.00 | 2,370.00 | 2,185.00 | 2,215.00 | 2,215.00 | -1.56% | 31,934 |
| May 22, 2026 | 2,090.00 | 2,290.00 | 2,090.00 | 2,250.00 | 2,250.00 | 7.91% | 78,486 |
| May 21, 2026 | 2,140.00 | 2,285.00 | 2,080.00 | 2,085.00 | 2,085.00 | -2.57% | 51,301 |
| May 20, 2026 | 2,155.00 | 2,190.00 | 2,055.00 | 2,140.00 | 2,140.00 | -0.70% | 33,672 |