Ls Cable & System Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19,970.00 | 20,550.00 | 19,580.00 | 20,400.00 | 20,157.23 | 720,525 |
| 2024-04-24 | 19,030.00 | 20,600.00 | 18,680.00 | 20,200.00 | 19,959.61 | 1,206,225 |
| 2024-04-23 | 19,600.00 | 19,750.00 | 18,850.00 | 18,950.00 | 18,724.49 | 388,850 |
| 2024-04-22 | 18,820.00 | 20,500.00 | 18,820.00 | 19,600.00 | 19,366.75 | 1,745,353 |
| 2024-04-19 | 19,160.00 | 19,450.00 | 18,000.00 | 18,760.00 | 18,536.75 | 721,976 |
| 2024-04-18 | 18,750.00 | 19,190.00 | 18,500.00 | 18,810.00 | 18,586.15 | 642,559 |
| 2024-04-17 | 17,500.00 | 18,300.00 | 17,470.00 | 18,150.00 | 17,934.01 | 412,744 |
| 2024-04-16 | 18,700.00 | 18,700.00 | 17,580.00 | 17,600.00 | 17,390.55 | 560,266 |
| 2024-04-15 | 19,100.00 | 19,290.00 | 18,510.00 | 18,740.00 | 18,516.99 | 588,807 |
| 2024-04-12 | 18,300.00 | 20,250.00 | 18,000.00 | 19,040.00 | 18,813.42 | 2,456,874 |
| 2024-04-11 | 18,030.00 | 18,280.00 | 17,870.00 | 18,000.00 | 17,785.79 | 250,790 |
| 2024-04-09 | 18,200.00 | 18,940.00 | 18,050.00 | 18,400.00 | 18,181.03 | 487,821 |
| 2024-04-08 | 18,810.00 | 18,840.00 | 17,960.00 | 18,030.00 | 17,815.44 | 503,259 |
| 2024-04-05 | 19,200.00 | 21,000.00 | 18,570.00 | 18,810.00 | 18,586.15 | 2,779,053 |
| 2024-04-04 | 18,300.00 | 18,780.00 | 18,260.00 | 18,570.00 | 18,349.01 | 219,062 |
| 2024-04-03 | 18,880.00 | 18,880.00 | 18,080.00 | 18,100.00 | 17,884.60 | 213,295 |
| 2024-04-02 | 19,150.00 | 19,760.00 | 18,650.00 | 18,710.00 | 18,487.34 | 469,421 |
| 2024-04-01 | 18,820.00 | 19,290.00 | 18,590.00 | 18,990.00 | 18,764.01 | 286,983 |
| 2024-03-29 | 18,100.00 | 19,300.00 | 18,100.00 | 18,820.00 | 18,596.04 | 673,205 |
| 2024-03-28 | 18,190.00 | 18,390.00 | 18,000.00 | 18,000.00 | 17,785.79 | 171,538 |
| 2024-03-27 | 18,100.00 | 18,400.00 | 17,800.00 | 18,170.00 | 17,953.77 | 320,106 |
| 2024-03-26 | 18,050.00 | 18,180.00 | 17,950.00 | 18,000.00 | 17,785.79 | 178,512 |
| 2024-03-25 | 18,200.00 | 18,430.00 | 17,980.00 | 18,050.00 | 17,835.20 | 192,339 |
| 2024-03-22 | 18,320.00 | 18,430.00 | 17,980.00 | 18,160.00 | 17,943.89 | 253,652 |
| 2024-03-21 | 18,850.00 | 18,890.00 | 18,350.00 | 18,350.00 | 18,131.63 | 230,421 |
| 2024-03-20 | 18,800.00 | 19,100.00 | 18,570.00 | 18,750.00 | 18,526.87 | 219,691 |
| 2024-03-19 | 19,120.00 | 19,360.00 | 18,600.00 | 18,800.00 | 18,576.27 | 236,881 |
| 2024-03-18 | 18,400.00 | 19,350.00 | 18,300.00 | 19,030.00 | 18,803.54 | 756,397 |
| 2024-03-15 | 17,800.00 | 18,880.00 | 17,710.00 | 18,130.00 | 17,914.25 | 520,767 |
| 2024-03-14 | 18,060.00 | 18,450.00 | 17,780.00 | 18,010.00 | 17,795.67 | 353,491 |
| 2024-03-13 | 18,200.00 | 18,300.00 | 17,540.00 | 18,060.00 | 17,845.08 | 390,515 |
| 2024-03-12 | 18,150.00 | 18,730.00 | 17,980.00 | 18,200.00 | 17,983.41 | 246,814 |
| 2024-03-11 | 18,200.00 | 18,520.00 | 18,100.00 | 18,140.00 | 17,924.13 | 157,061 |
| 2024-03-08 | 18,600.00 | 18,950.00 | 17,950.00 | 18,320.00 | 18,101.99 | 358,743 |
| 2024-03-07 | 19,070.00 | 19,280.00 | 18,480.00 | 18,600.00 | 18,378.65 | 276,659 |
| 2024-03-06 | 18,450.00 | 19,290.00 | 18,300.00 | 19,010.00 | 18,783.77 | 487,944 |
| 2024-03-05 | 18,470.00 | 18,970.00 | 18,050.00 | 18,480.00 | 18,260.08 | 499,323 |
| 2024-03-04 | 18,510.00 | 18,890.00 | 18,370.00 | 18,470.00 | 18,250.20 | 274,848 |
| 2024-02-29 | 18,910.00 | 19,270.00 | 18,470.00 | 18,480.00 | 18,260.08 | 340,065 |
| 2024-02-28 | 19,100.00 | 19,490.00 | 18,830.00 | 18,890.00 | 18,665.20 | 354,789 |
| 2024-02-27 | 19,020.00 | 19,900.00 | 18,880.00 | 18,940.00 | 18,714.61 | 375,818 |
| 2024-02-26 | 19,850.00 | 19,850.00 | 19,100.00 | 19,160.00 | 18,931.99 | 513,894 |
| 2024-02-23 | 20,200.00 | 20,250.00 | 19,760.00 | 19,800.00 | 19,564.37 | 412,718 |
| 2024-02-22 | 19,950.00 | 20,500.00 | 19,720.00 | 20,050.00 | 19,811.40 | 372,677 |
| 2024-02-21 | 20,850.00 | 20,900.00 | 19,730.00 | 20,050.00 | 19,811.40 | 782,502 |
| 2024-02-20 | 20,450.00 | 20,750.00 | 20,100.00 | 20,650.00 | 20,404.26 | 469,913 |
| 2024-02-19 | 20,350.00 | 20,950.00 | 20,350.00 | 20,500.00 | 20,256.04 | 470,682 |
| 2024-02-16 | 21,750.00 | 22,100.00 | 20,900.00 | 20,950.00 | 20,700.69 | 764,970 |
| 2024-02-15 | 21,200.00 | 22,150.00 | 20,750.00 | 21,400.00 | 21,145.33 | 1,426,311 |
| 2024-02-14 | 20,900.00 | 21,200.00 | 20,150.00 | 20,900.00 | 20,651.28 | 1,001,672 |
| 2024-02-13 | 19,430.00 | 23,400.00 | 19,430.00 | 21,350.00 | 21,095.93 | 4,228,637 |
| 2024-02-08 | 19,500.00 | 19,550.00 | 18,880.00 | 19,330.00 | 19,099.97 | 651,740 |
| 2024-02-07 | 18,240.00 | 20,400.00 | 17,910.00 | 19,620.00 | 19,386.52 | 1,706,370 |
| 2024-02-06 | 19,950.00 | 19,960.00 | 18,200.00 | 18,230.00 | 18,013.06 | 879,158 |
| 2024-02-05 | 19,970.00 | 20,300.00 | 19,530.00 | 19,810.00 | 19,574.25 | 308,655 |
| 2024-02-02 | 20,050.00 | 20,250.00 | 19,870.00 | 20,050.00 | 19,811.40 | 373,891 |
| 2024-02-01 | 19,990.00 | 20,150.00 | 19,450.00 | 19,870.00 | 19,633.54 | 774,550 |
| 2024-01-31 | 20,000.00 | 20,800.00 | 19,940.00 | 20,050.00 | 19,811.40 | 551,045 |
| 2024-01-30 | 20,100.00 | 20,400.00 | 19,930.00 | 20,000.00 | 19,761.99 | 413,955 |
| 2024-01-29 | 20,050.00 | 20,300.00 | 19,390.00 | 20,250.00 | 20,009.02 | 700,377 |
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.