Ls Cable & System Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 31,000.00 | 31,750.00 | 30,250.00 | 30,250.00 | 29,890.01 | 371,131 |
| 2024-07-23 | 30,900.00 | 31,600.00 | 29,950.00 | 31,400.00 | 31,026.33 | 586,079 |
| 2024-07-22 | 32,500.00 | 33,450.00 | 30,600.00 | 30,600.00 | 30,235.85 | 565,371 |
| 2024-07-19 | 31,650.00 | 33,350.00 | 31,200.00 | 32,250.00 | 31,866.21 | 508,067 |
| 2024-07-18 | 30,650.00 | 33,100.00 | 30,000.00 | 32,050.00 | 31,668.59 | 743,963 |
| 2024-07-17 | 33,600.00 | 33,850.00 | 31,450.00 | 31,550.00 | 31,174.54 | 417,572 |
| 2024-07-16 | 34,400.00 | 34,450.00 | 32,600.00 | 33,300.00 | 32,903.72 | 480,530 |
| 2024-07-15 | 33,000.00 | 35,150.00 | 32,700.00 | 34,400.00 | 33,990.63 | 924,419 |
| 2024-07-12 | 34,750.00 | 34,950.00 | 32,500.00 | 32,700.00 | 32,310.86 | 648,561 |
| 2024-07-11 | 35,700.00 | 36,000.00 | 34,100.00 | 34,100.00 | 33,694.20 | 1,077,995 |
| 2024-07-10 | 34,400.00 | 35,900.00 | 33,850.00 | 35,300.00 | 34,879.92 | 2,152,782 |
| 2024-07-09 | 31,500.00 | 36,300.00 | 31,250.00 | 34,200.00 | 33,793.01 | 5,264,796 |
| 2024-07-08 | 29,700.00 | 30,900.00 | 29,700.00 | 30,450.00 | 30,087.63 | 312,193 |
| 2024-07-05 | 30,350.00 | 30,350.00 | 29,450.00 | 29,750.00 | 29,395.96 | 343,374 |
| 2024-07-04 | 30,250.00 | 30,700.00 | 29,750.00 | 30,300.00 | 29,939.42 | 288,023 |
| 2024-07-03 | 31,100.00 | 31,150.00 | 29,850.00 | 30,250.00 | 29,890.01 | 330,287 |
| 2024-07-02 | 30,900.00 | 31,750.00 | 30,650.00 | 30,650.00 | 30,285.25 | 381,196 |
| 2024-07-01 | 31,800.00 | 32,750.00 | 30,350.00 | 31,200.00 | 30,828.71 | 626,809 |
| 2024-06-28 | 34,000.00 | 36,100.00 | 31,250.00 | 32,000.00 | 31,619.19 | 2,295,844 |
| 2024-06-27 | 31,850.00 | 32,600.00 | 31,300.00 | 32,300.00 | 31,915.62 | 752,563 |
| 2024-06-26 | 31,050.00 | 32,100.00 | 30,900.00 | 31,250.00 | 30,878.11 | 397,168 |
| 2024-06-25 | 31,000.00 | 32,050.00 | 30,900.00 | 31,000.00 | 30,631.09 | 313,758 |
| 2024-06-24 | 33,050.00 | 33,100.00 | 30,850.00 | 31,550.00 | 31,174.54 | 690,832 |
| 2024-06-21 | 31,250.00 | 33,350.00 | 30,850.00 | 33,250.00 | 32,854.31 | 805,545 |
| 2024-06-20 | 32,000.00 | 32,250.00 | 31,200.00 | 31,300.00 | 30,927.52 | 489,854 |
| 2024-06-19 | 33,950.00 | 34,500.00 | 32,300.00 | 32,300.00 | 31,915.62 | 532,844 |
| 2024-06-18 | 34,200.00 | 34,600.00 | 33,100.00 | 33,300.00 | 32,903.72 | 479,719 |
| 2024-06-17 | 35,400.00 | 35,450.00 | 33,500.00 | 34,100.00 | 33,694.20 | 555,087 |
| 2024-06-14 | 34,550.00 | 36,300.00 | 33,000.00 | 35,050.00 | 34,632.89 | 1,290,661 |
| 2024-06-13 | 33,450.00 | 36,800.00 | 33,150.00 | 34,600.00 | 34,188.25 | 2,104,762 |
| 2024-06-12 | 33,850.00 | 34,400.00 | 32,700.00 | 33,450.00 | 33,051.93 | 682,961 |
| 2024-06-11 | 34,500.00 | 34,550.00 | 32,500.00 | 33,050.00 | 32,656.69 | 927,269 |
| 2024-06-10 | 32,050.00 | 34,850.00 | 31,400.00 | 33,850.00 | 33,447.17 | 1,583,917 |
| 2024-06-07 | 33,850.00 | 34,350.00 | 32,150.00 | 32,300.00 | 31,915.62 | 1,160,163 |
| 2024-06-05 | 36,200.00 | 36,500.00 | 33,450.00 | 33,850.00 | 33,447.17 | 1,466,574 |
| 2024-06-04 | 38,050.00 | 38,500.00 | 36,550.00 | 36,700.00 | 36,263.26 | 1,014,185 |
| 2024-06-03 | 39,750.00 | 40,100.00 | 38,000.00 | 38,250.00 | 37,794.81 | 1,081,178 |
| 2024-05-31 | 40,500.00 | 42,800.00 | 39,250.00 | 39,600.00 | 39,128.75 | 2,116,086 |
| 2024-05-30 | 38,500.00 | 45,300.00 | 38,450.00 | 41,050.00 | 40,561.49 | 8,645,035 |
| 2024-05-29 | 41,900.00 | 44,550.00 | 38,750.00 | 39,150.00 | 38,684.10 | 2,681,536 |
| 2024-05-28 | 41,200.00 | 42,500.00 | 39,400.00 | 41,350.00 | 40,857.92 | 1,868,191 |
| 2024-05-27 | 42,300.00 | 43,100.00 | 40,400.00 | 40,950.00 | 40,462.68 | 2,611,713 |
| 2024-05-24 | 36,850.00 | 44,400.00 | 36,050.00 | 42,500.00 | 41,994.24 | 7,893,240 |
| 2024-05-23 | 40,400.00 | 40,750.00 | 36,900.00 | 37,850.00 | 37,399.57 | 2,999,066 |
| 2024-05-22 | 37,950.00 | 44,700.00 | 37,800.00 | 42,750.00 | 42,241.26 | 10,284,160 |
| 2024-05-21 | 36,500.00 | 39,700.00 | 36,500.00 | 37,400.00 | 36,954.93 | 7,365,544 |
| 2024-05-20 | 29,600.00 | 37,300.00 | 29,400.00 | 36,300.00 | 35,868.02 | 15,727,790 |
| 2024-05-17 | 29,900.00 | 30,700.00 | 28,400.00 | 28,700.00 | 28,358.46 | 1,133,310 |
| 2024-05-16 | 31,600.00 | 31,600.00 | 29,850.00 | 30,000.00 | 29,642.99 | 1,411,948 |
| 2024-05-14 | 31,100.00 | 31,550.00 | 30,150.00 | 30,500.00 | 30,137.04 | 1,111,563 |
| 2024-05-13 | 32,500.00 | 33,000.00 | 29,700.00 | 31,100.00 | 30,729.90 | 2,576,366 |
| 2024-05-10 | 32,550.00 | 33,850.00 | 31,150.00 | 31,700.00 | 31,322.76 | 2,684,729 |
| 2024-05-09 | 33,750.00 | 34,500.00 | 31,500.00 | 32,300.00 | 31,915.62 | 2,950,661 |
| 2024-05-08 | 33,300.00 | 33,750.00 | 32,350.00 | 32,850.00 | 32,459.07 | 831,672 |
| 2024-05-07 | 33,350.00 | 34,300.00 | 33,300.00 | 34,300.00 | 33,891.82 | 993,706 |
| 2024-05-03 | 32,700.00 | 32,700.00 | 31,650.00 | 32,450.00 | 32,063.83 | 928,326 |
| 2024-05-02 | 30,000.00 | 34,400.00 | 29,800.00 | 31,850.00 | 31,470.97 | 13,154,140 |
| 2024-04-30 | 28,700.00 | 32,450.00 | 27,150.00 | 30,300.00 | 29,939.42 | 19,427,170 |
| 2024-04-29 | 21,300.00 | 27,150.00 | 21,150.00 | 27,150.00 | 26,826.91 | 6,415,512 |
| 2024-04-26 | 20,600.00 | 21,450.00 | 20,150.00 | 20,900.00 | 20,651.28 | 1,306,198 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 250.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 240.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 180.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.