LDT Inc. 096870
KRX · Südkorea · Elektronische Technologie
KRW 2.430,00+50,00 (+2,10 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.430,00 | +2,10 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.370,00 | 59,08K |
| 2026-10-01 | KRW 2.380,00 | -0,42 % | KRW 2.395,00 | KRW 2.445,00 | KRW 2.365,00 | 48,29K |
| 2026-09-30 | KRW 2.390,00 | +3,02 % | KRW 2.300,00 | KRW 2.400,00 | KRW 2.260,00 | 28,30K |
| 2026-09-29 | KRW 2.320,00 | +1,98 % | KRW 2.275,00 | KRW 2.335,00 | KRW 2.245,00 | 14,30K |
| 2026-09-28 | KRW 2.275,00 | -3,81 % | KRW 2.340,00 | KRW 2.340,00 | KRW 2.265,00 | 24,42K |
| 2026-09-23 | KRW 2.365,00 | +1,07 % | KRW 2.340,00 | KRW 2.435,00 | KRW 2.280,00 | 14,47K |
| 2026-09-22 | KRW 2.340,00 | -1,27 % | KRW 2.355,00 | KRW 2.425,00 | KRW 2.295,00 | 50,48K |
| 2026-09-21 | KRW 2.370,00 | -4,24 % | KRW 2.505,00 | KRW 2.505,00 | KRW 2.350,00 | 31,22K |
| 2026-09-18 | KRW 2.475,00 | +3,99 % | KRW 2.330,00 | KRW 2.475,00 | KRW 2.315,00 | 45,45K |
| 2026-09-17 | KRW 2.380,00 | +1,28 % | KRW 2.295,00 | KRW 2.480,00 | KRW 2.280,00 | 40,20K |
| 2026-09-16 | KRW 2.350,00 | +5,15 % | KRW 2.235,00 | KRW 2.420,00 | KRW 2.195,00 | 67,75K |
| 2026-09-15 | KRW 2.235,00 | +1,13 % | KRW 2.200,00 | KRW 2.300,00 | KRW 2.140,00 | 18,44K |
| 2026-09-14 | KRW 2.210,00 | -5,56 % | KRW 2.300,00 | KRW 2.320,00 | KRW 2.210,00 | 19,60K |
| 2026-09-11 | KRW 2.340,00 | -2,09 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.330,00 | 17,74K |
| 2026-09-10 | KRW 2.390,00 | +1,92 % | KRW 2.345,00 | KRW 2.425,00 | KRW 2.285,00 | 106,86K |
| 2026-09-09 | KRW 2.345,00 | -1,88 % | KRW 2.485,00 | KRW 2.485,00 | KRW 2.345,00 | 88,49K |
| 2026-09-08 | KRW 2.390,00 | +1,06 % | KRW 2.370,00 | KRW 2.440,00 | KRW 2.365,00 | 93,82K |
| 2026-09-07 | KRW 2.365,00 | +5,58 % | KRW 2.275,00 | KRW 2.420,00 | KRW 2.260,00 | 71,74K |
| 2026-09-04 | KRW 2.240,00 | -1,32 % | KRW 2.255,00 | KRW 2.315,00 | KRW 2.240,00 | 4,04K |
| 2026-09-03 | KRW 2.270,00 | +0,89 % | KRW 2.235,00 | KRW 2.305,00 | KRW 2.210,00 | 2,32K |
| 2026-09-02 | KRW 2.250,00 | -1,75 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.220,00 | 22,89K |
| 2026-09-01 | KRW 2.290,00 | -1,08 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.245,00 | 4,56K |
| 2026-08-31 | KRW 2.315,00 | -1,70 % | KRW 2.355,00 | KRW 2.380,00 | KRW 2.240,00 | 11,73K |
| 2026-08-28 | KRW 2.355,00 | -0,21 % | KRW 2.330,00 | KRW 2.385,00 | KRW 2.300,00 | 8,63K |
| 2026-08-27 | KRW 2.360,00 | +0,43 % | KRW 2.350,00 | KRW 2.380,00 | KRW 2.300,00 | 7,15K |
| 2026-08-26 | KRW 2.350,00 | -0,84 % | KRW 2.355,00 | KRW 2.395,00 | KRW 2.285,00 | 17,65K |
| 2026-08-25 | KRW 2.370,00 | 0,00 % | KRW 2.305,00 | KRW 2.400,00 | KRW 2.230,00 | 30,65K |
| 2026-08-24 | KRW 2.370,00 | -1,86 % | KRW 2.415,00 | KRW 2.460,00 | KRW 2.290,00 | 17,64K |
| 2026-08-21 | KRW 2.415,00 | -1,23 % | KRW 2.465,00 | KRW 2.465,00 | KRW 2.355,00 | 48,09K |
| 2026-08-20 | KRW 2.445,00 | -1,81 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.370,00 | 24,53K |
| 2026-08-19 | KRW 2.490,00 | +2,89 % | KRW 2.375,00 | KRW 2.500,00 | KRW 2.370,00 | 33,94K |
| 2026-08-18 | KRW 2.420,00 | +2,54 % | KRW 2.345,00 | KRW 2.500,00 | KRW 2.295,00 | 75,90K |
| 2026-08-14 | KRW 2.360,00 | -2,48 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.305,00 | 10,97K |
| 2026-08-13 | KRW 2.420,00 | +3,42 % | KRW 2.350,00 | KRW 2.435,00 | KRW 2.345,00 | 109,77K |
| 2026-08-12 | KRW 2.340,00 | 0,00 % | KRW 2.340,00 | KRW 2.355,00 | KRW 2.285,00 | 9,29K |
| 2026-08-11 | KRW 2.340,00 | +0,43 % | KRW 2.330,00 | KRW 2.395,00 | KRW 2.280,00 | 11,30K |
| 2026-08-10 | KRW 2.330,00 | 0,00 % | KRW 2.330,00 | KRW 2.350,00 | KRW 2.300,00 | 6,81K |
| 2026-08-07 | KRW 2.330,00 | +1,53 % | KRW 2.280,00 | KRW 2.340,00 | KRW 2.280,00 | 6,97K |
| 2026-08-06 | KRW 2.295,00 | +1,10 % | KRW 2.255,00 | KRW 2.300,00 | KRW 2.235,00 | 14,20K |
| 2026-08-05 | KRW 2.270,00 | +0,89 % | KRW 2.235,00 | KRW 2.290,00 | KRW 2.205,00 | 14,02K |
| 2026-08-04 | KRW 2.250,00 | 0,00 % | KRW 2.205,00 | KRW 2.320,00 | KRW 2.205,00 | 7,79K |
| 2026-08-03 | KRW 2.250,00 | -1,10 % | KRW 2.175,00 | KRW 2.345,00 | KRW 2.175,00 | 9,77K |
| 2026-07-31 | KRW 2.275,00 | +2,25 % | KRW 2.070,00 | KRW 2.350,00 | KRW 2.070,00 | 2,70K |
| 2026-07-30 | KRW 2.225,00 | -1,98 % | KRW 2.130,00 | KRW 2.265,00 | KRW 2.130,00 | 10,70K |
| 2026-07-29 | KRW 2.270,00 | -1,73 % | KRW 2.295,00 | KRW 2.345,00 | KRW 2.110,00 | 87,66K |
| 2026-07-28 | KRW 2.310,00 | -3,95 % | KRW 2.385,00 | KRW 2.400,00 | KRW 2.310,00 | 23,41K |
| 2026-07-27 | KRW 2.405,00 | +0,42 % | KRW 2.395,00 | KRW 2.435,00 | KRW 2.315,00 | 63,39K |
| 2026-07-24 | KRW 2.395,00 | +2,13 % | KRW 2.335,00 | KRW 2.425,00 | KRW 2.315,00 | 72,93K |
| 2026-07-23 | KRW 2.345,00 | +0,64 % | KRW 2.400,00 | KRW 2.405,00 | KRW 2.330,00 | 68,12K |
| 2026-07-22 | KRW 2.330,00 | +4,25 % | KRW 2.290,00 | KRW 2.405,00 | KRW 2.240,00 | 68,57K |
| 2026-07-21 | KRW 2.235,00 | -2,19 % | KRW 2.270,00 | KRW 2.320,00 | KRW 2.150,00 | 33,56K |
| 2026-07-20 | KRW 2.285,00 | -3,79 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.285,00 | 17,58K |
| 2026-07-16 | KRW 2.375,00 | -1,25 % | KRW 2.380,00 | KRW 2.430,00 | KRW 2.355,00 | 91,19K |
| 2026-07-15 | KRW 2.405,00 | +3,00 % | KRW 2.350,00 | KRW 2.440,00 | KRW 2.295,00 | 145,36K |
| 2026-07-14 | KRW 2.335,00 | +5,42 % | KRW 2.200,00 | KRW 2.350,00 | KRW 2.120,00 | 64,71K |
| 2026-07-13 | KRW 2.215,00 | -2,64 % | KRW 2.275,00 | KRW 2.395,00 | KRW 2.200,00 | 79,43K |
| 2026-07-10 | KRW 2.275,00 | +8,33 % | KRW 2.100,00 | KRW 2.300,00 | KRW 2.100,00 | 64,38K |
| 2026-07-09 | KRW 2.100,00 | -5,41 % | KRW 2.225,00 | KRW 2.270,00 | KRW 2.100,00 | 38,33K |
| 2026-07-08 | KRW 2.220,00 | -1,55 % | KRW 2.240,00 | KRW 2.365,00 | KRW 2.140,00 | 53,14K |
| 2026-07-07 | KRW 2.255,00 | -3,63 % | KRW 2.340,00 | KRW 2.340,00 | KRW 2.245,00 | 41,10K |
| 2026-07-06 | KRW 2.340,00 | +0,21 % | KRW 2.335,00 | KRW 2.500,00 | KRW 2.220,00 | 100,48K |
| 2026-07-03 | KRW 2.335,00 | +0,21 % | KRW 2.330,00 | KRW 2.400,00 | KRW 2.215,00 | 56,32K |
| 2026-07-02 | KRW 2.330,00 | -1,06 % | KRW 2.335,00 | KRW 2.445,00 | KRW 2.290,00 | 79,08K |
| 2026-07-01 | KRW 2.355,00 | -0,21 % | KRW 2.360,00 | KRW 2.475,00 | KRW 2.300,00 | 76,64K |
| 2026-06-30 | KRW 2.360,00 | +6,55 % | KRW 2.220,00 | KRW 2.470,00 | KRW 2.185,00 | 131,36K |
| 2026-06-29 | KRW 2.215,00 | +3,02 % | KRW 2.150,00 | KRW 2.260,00 | KRW 2.090,00 | 140,84K |
| 2026-06-26 | KRW 2.150,00 | +3,86 % | KRW 2.075,00 | KRW 2.340,00 | KRW 2.075,00 | 147,11K |
| 2026-06-25 | KRW 2.070,00 | +2,22 % | KRW 2.030,00 | KRW 2.350,00 | KRW 2.025,00 | 191,75K |
| 2026-06-24 | KRW 2.025,00 | -7,32 % | KRW 2.160,00 | KRW 2.360,00 | KRW 2.025,00 | 152,14K |
| 2026-06-23 | KRW 2.185,00 | 0,00 % | KRW 2.185,00 | KRW 2.330,00 | KRW 2.075,00 | 251,02K |
| 2026-06-22 | KRW 2.185,00 | +14,76 % | KRW 1.905,00 | KRW 2.475,00 | KRW 1.905,00 | 1,81M |
| 2026-06-19 | KRW 1.904,00 | +8,12 % | KRW 1.793,00 | KRW 1.972,00 | KRW 1.632,00 | 319,52K |
| 2026-06-18 | KRW 1.761,00 | -3,03 % | KRW 1.816,00 | KRW 1.860,00 | KRW 1.761,00 | 14,52K |
| 2026-06-17 | KRW 1.816,00 | +3,77 % | KRW 1.749,00 | KRW 1.875,00 | KRW 1.749,00 | 50,34K |
| 2026-06-16 | KRW 1.750,00 | -3,53 % | KRW 1.814,00 | KRW 1.845,00 | KRW 1.750,00 | 28,22K |
| 2026-06-15 | KRW 1.814,00 | +1,45 % | KRW 1.788,00 | KRW 1.819,00 | KRW 1.780,00 | 8,01K |
| 2026-06-12 | KRW 1.788,00 | -0,45 % | KRW 1.796,00 | KRW 1.840,00 | KRW 1.779,00 | 10,42K |
| 2026-06-11 | KRW 1.796,00 | +0,17 % | KRW 1.847,00 | KRW 1.878,00 | KRW 1.777,00 | 4,06K |
| 2026-06-10 | KRW 1.793,00 | -0,06 % | KRW 1.794,00 | KRW 1.800,00 | KRW 1.771,00 | 10,61K |
| 2026-06-09 | KRW 1.794,00 | +4,24 % | KRW 1.721,00 | KRW 1.896,00 | KRW 1.721,00 | 18,15K |
| 2026-06-08 | KRW 1.721,00 | -3,59 % | KRW 1.785,00 | KRW 1.786,00 | KRW 1.615,00 | 55,05K |
| 2026-06-05 | KRW 1.785,00 | -1,44 % | KRW 1.811,00 | KRW 1.900,00 | KRW 1.746,00 | 25,66K |
| 2026-06-04 | KRW 1.811,00 | -2,48 % | KRW 1.857,00 | KRW 1.997,00 | KRW 1.746,00 | 17,84K |
| 2026-06-02 | KRW 1.857,00 | +0,22 % | KRW 1.838,00 | KRW 1.874,00 | KRW 1.723,00 | 21,00K |
| 2026-06-01 | KRW 1.853,00 | -8,27 % | KRW 2.000,00 | KRW 2.290,00 | KRW 1.804,00 | 189,92K |
| 2026-05-29 | KRW 2.020,00 | -2,88 % | KRW 2.060,00 | KRW 2.080,00 | KRW 1.929,00 | 58,07K |
| 2026-05-28 | KRW 2.080,00 | -5,02 % | KRW 2.175,00 | KRW 2.190,00 | KRW 2.000,00 | 54,86K |
| 2026-05-27 | KRW 2.190,00 | -1,13 % | KRW 2.250,00 | KRW 2.400,00 | KRW 2.140,00 | 102,07K |
| 2026-05-26 | KRW 2.215,00 | -1,56 % | KRW 2.250,00 | KRW 2.370,00 | KRW 2.185,00 | 31,93K |
| 2026-05-22 | KRW 2.250,00 | +7,91 % | KRW 2.090,00 | KRW 2.290,00 | KRW 2.090,00 | 78,49K |