Ls Cable & System Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 19,800.00 | 20,450.00 | 19,680.00 | 20,250.00 | 20,009.02 | 457,003 |
| 2024-01-25 | 20,300.00 | 20,300.00 | 19,680.00 | 20,000.00 | 19,761.99 | 709,647 |
| 2024-01-24 | 20,900.00 | 21,100.00 | 19,960.00 | 20,400.00 | 20,157.23 | 855,767 |
| 2024-01-23 | 21,300.00 | 22,450.00 | 20,400.00 | 20,800.00 | 20,552.47 | 2,852,308 |
| 2024-01-22 | 20,300.00 | 21,200.00 | 20,150.00 | 20,800.00 | 20,552.47 | 1,451,106 |
| 2024-01-19 | 20,150.00 | 20,750.00 | 19,910.00 | 20,100.00 | 19,860.80 | 713,680 |
| 2024-01-18 | 19,850.00 | 20,300.00 | 19,740.00 | 20,100.00 | 19,860.80 | 519,626 |
| 2024-01-17 | 19,830.00 | 20,400.00 | 19,470.00 | 20,100.00 | 19,860.80 | 934,512 |
| 2024-01-16 | 19,880.00 | 20,550.00 | 19,470.00 | 20,050.00 | 19,811.40 | 752,269 |
| 2024-01-15 | 20,150.00 | 20,500.00 | 19,910.00 | 20,000.00 | 19,761.99 | 689,245 |
| 2024-01-12 | 20,200.00 | 21,000.00 | 19,770.00 | 20,500.00 | 20,256.04 | 1,338,841 |
| 2024-01-11 | 20,900.00 | 21,100.00 | 20,350.00 | 20,500.00 | 20,256.04 | 1,074,121 |
| 2024-01-10 | 22,100.00 | 22,500.00 | 20,300.00 | 20,900.00 | 20,651.28 | 3,053,365 |
| 2024-01-09 | 20,300.00 | 22,600.00 | 19,880.00 | 22,550.00 | 22,281.65 | 3,623,677 |
| 2024-01-08 | 20,100.00 | 20,650.00 | 19,500.00 | 20,550.00 | 20,305.45 | 1,404,451 |
| 2024-01-05 | 20,500.00 | 20,750.00 | 20,000.00 | 20,300.00 | 20,058.42 | 973,950 |
| 2024-01-04 | 21,950.00 | 22,000.00 | 20,400.00 | 20,850.00 | 20,601.88 | 3,590,903 |
| 2024-01-03 | 20,600.00 | 20,900.00 | 20,150.00 | 20,700.00 | 20,453.66 | 1,280,969 |
| 2024-01-02 | 21,550.00 | 21,900.00 | 20,450.00 | 20,950.00 | 20,700.69 | 1,775,954 |
| 2023-12-28 | 21,050.00 | 21,150.00 | 20,150.00 | 20,900.00 | 20,651.28 | 1,349,347 |
| 2023-12-27 | 20,750.00 | 21,350.00 | 19,720.00 | 20,800.00 | 20,552.47 | 2,681,842 |
| 2023-12-26 | 22,200.00 | 22,500.00 | 20,500.00 | 20,650.00 | 20,206.64 | 4,049,072 |
| 2023-12-22 | 21,950.00 | 22,200.00 | 20,550.00 | 20,700.00 | 20,255.56 | 4,426,905 |
| 2023-12-21 | 19,610.00 | 23,200.00 | 19,510.00 | 22,400.00 | 21,919.07 | 20,939,350 |
| 2023-12-20 | 18,520.00 | 18,650.00 | 17,650.00 | 18,230.00 | 17,838.60 | 2,581,340 |
| 2023-12-19 | 19,150.00 | 19,820.00 | 18,200.00 | 18,280.00 | 17,887.52 | 4,460,663 |
| 2023-12-18 | 16,890.00 | 19,770.00 | 16,580.00 | 19,120.00 | 18,709.49 | 9,235,605 |
| 2023-12-15 | 17,060.00 | 17,930.00 | 16,730.00 | 16,850.00 | 16,488.23 | 2,858,430 |
| 2023-12-14 | 18,460.00 | 19,080.00 | 17,110.00 | 17,210.00 | 16,840.50 | 3,479,353 |
| 2023-12-13 | 20,050.00 | 20,950.00 | 18,240.00 | 18,300.00 | 17,907.09 | 4,827,059 |
| 2023-12-12 | 20,200.00 | 22,200.00 | 18,950.00 | 19,850.00 | 19,423.81 | 12,401,830 |
| 2023-12-11 | 18,570.00 | 22,350.00 | 18,520.00 | 20,300.00 | 19,864.15 | 12,286,490 |
| 2023-12-08 | 18,550.00 | 19,440.00 | 17,850.00 | 18,880.00 | 18,474.64 | 4,504,879 |
| 2023-12-07 | 18,780.00 | 20,350.00 | 18,070.00 | 18,860.00 | 18,455.07 | 10,808,960 |
| 2023-12-06 | 17,430.00 | 19,740.00 | 16,050.00 | 18,320.00 | 17,926.66 | 17,282,980 |
| 2023-12-05 | 16,460.00 | 16,520.00 | 15,250.00 | 16,000.00 | 15,656.48 | 2,946,610 |
| 2023-12-04 | 17,560.00 | 17,960.00 | 16,820.00 | 16,950.00 | 16,586.08 | 3,808,788 |
| 2023-12-01 | 16,640.00 | 18,810.00 | 16,410.00 | 17,560.00 | 17,182.98 | 13,336,720 |
| 2023-11-30 | 13,590.00 | 17,200.00 | 13,590.00 | 16,800.00 | 16,439.30 | 19,331,670 |
| 2023-11-29 | 14,150.00 | 14,530.00 | 13,460.00 | 13,590.00 | 13,298.22 | 2,306,316 |
| 2023-11-28 | 14,530.00 | 15,640.00 | 13,630.00 | 14,100.00 | 13,797.27 | 9,705,177 |
| 2023-11-27 | 13,830.00 | 14,780.00 | 13,160.00 | 13,470.00 | 13,180.79 | 5,864,415 |
| 2023-11-24 | 12,260.00 | 13,870.00 | 12,040.00 | 13,600.00 | 13,308.00 | 7,047,587 |
| 2023-11-23 | 11,570.00 | 12,420.00 | 11,520.00 | 12,120.00 | 11,859.78 | 3,309,530 |
| 2023-11-22 | 11,350.00 | 11,720.00 | 11,220.00 | 11,430.00 | 11,184.59 | 951,703 |
| 2023-11-21 | 11,540.00 | 11,630.00 | 11,270.00 | 11,440.00 | 11,194.38 | 538,380 |
| 2023-11-20 | 11,060.00 | 11,570.00 | 11,040.00 | 11,480.00 | 11,233.52 | 620,378 |
| 2023-11-17 | 11,420.00 | 11,510.00 | 10,940.00 | 11,230.00 | 10,988.89 | 619,962 |
| 2023-11-16 | 11,570.00 | 11,690.00 | 11,310.00 | 11,420.00 | 11,174.81 | 684,272 |
| 2023-11-15 | 11,480.00 | 11,650.00 | 11,250.00 | 11,450.00 | 11,204.16 | 1,185,155 |
| 2023-11-14 | 10,720.00 | 11,730.00 | 10,590.00 | 11,320.00 | 11,076.96 | 2,807,515 |
| 2023-11-13 | 10,950.00 | 11,280.00 | 10,660.00 | 10,720.00 | 10,489.84 | 866,523 |
| 2023-11-10 | 10,900.00 | 11,150.00 | 10,650.00 | 10,870.00 | 10,636.62 | 556,736 |
| 2023-11-09 | 10,720.00 | 11,250.00 | 10,540.00 | 10,990.00 | 10,754.04 | 1,001,324 |
| 2023-11-08 | 10,530.00 | 11,220.00 | 10,530.00 | 10,910.00 | 10,675.76 | 1,631,522 |
| 2023-11-07 | 11,500.00 | 11,650.00 | 10,270.00 | 10,490.00 | 10,264.78 | 2,142,260 |
| 2023-11-06 | 11,610.00 | 11,830.00 | 11,300.00 | 11,390.00 | 11,145.45 | 1,866,547 |
| 2023-11-03 | 12,260.00 | 12,440.00 | 11,520.00 | 11,740.00 | 11,487.94 | 2,286,175 |
| 2023-11-02 | 11,880.00 | 12,700.00 | 11,600.00 | 12,470.00 | 12,202.27 | 4,281,261 |
| 2023-11-01 | 11,320.00 | 12,370.00 | 11,320.00 | 12,100.00 | 11,840.21 | 7,438,603 |
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.