Ls Cable & System Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 11,840.00 | 12,440.00 | 11,040.00 | 11,150.00 | 10,910.61 | 3,285,975 |
| 2023-10-30 | 12,630.00 | 13,000.00 | 11,550.00 | 11,550.00 | 11,302.02 | 2,688,499 |
| 2023-10-27 | 11,620.00 | 12,640.00 | 11,030.00 | 12,380.00 | 12,114.20 | 4,727,752 |
| 2023-10-26 | 11,330.00 | 12,290.00 | 11,110.00 | 11,550.00 | 11,302.02 | 3,835,352 |
| 2023-10-25 | 12,030.00 | 12,250.00 | 11,590.00 | 11,640.00 | 11,390.09 | 2,158,013 |
| 2023-10-24 | 11,120.00 | 12,170.00 | 10,800.00 | 12,100.00 | 11,840.21 | 6,204,986 |
| 2023-10-23 | 10,730.00 | 12,400.00 | 10,410.00 | 11,470.00 | 11,223.74 | 11,126,240 |
| 2023-10-20 | 10,560.00 | 11,300.00 | 10,100.00 | 10,770.00 | 10,538.76 | 4,321,970 |
| 2023-10-19 | 12,600.00 | 13,850.00 | 10,620.00 | 10,910.00 | 10,675.76 | 10,153,020 |
| 2023-10-18 | 12,390.00 | 12,430.00 | 10,600.00 | 11,700.00 | 11,448.80 | 6,334,001 |
| 2023-10-17 | 13,170.00 | 13,970.00 | 12,150.00 | 12,520.00 | 12,251.19 | 5,284,937 |
| 2023-10-16 | 11,220.00 | 14,260.00 | 11,080.00 | 13,210.00 | 12,926.38 | 31,861,141 |
| 2023-10-13 | 9,280.00 | 11,840.00 | 9,220.00 | 11,340.00 | 11,096.53 | 21,243,779 |
| 2023-10-12 | 8,640.00 | 9,920.00 | 8,310.00 | 9,200.00 | 9,002.47 | 8,355,218 |
| 2023-10-11 | 8,000.00 | 8,410.00 | 8,000.00 | 8,360.00 | 8,180.51 | 401,569 |
| 2023-10-10 | 8,020.00 | 8,390.00 | 7,920.00 | 7,970.00 | 7,798.88 | 601,566 |
| 2023-10-06 | 7,550.00 | 8,170.00 | 7,550.00 | 8,040.00 | 7,867.38 | 619,222 |
| 2023-10-05 | 7,910.00 | 8,020.00 | 7,710.00 | 7,710.00 | 7,544.46 | 290,101 |
| 2023-10-04 | 8,100.00 | 8,390.00 | 7,870.00 | 7,900.00 | 7,730.38 | 553,070 |
| 2023-09-27 | 7,880.00 | 8,130.00 | 7,740.00 | 8,090.00 | 7,916.31 | 311,173 |
| 2023-09-26 | 7,900.00 | 8,130.00 | 7,760.00 | 7,880.00 | 7,710.81 | 386,026 |
| 2023-09-25 | 8,160.00 | 8,310.00 | 8,000.00 | 8,000.00 | 7,828.24 | 408,687 |
| 2023-09-22 | 8,470.00 | 8,570.00 | 8,150.00 | 8,220.00 | 8,043.51 | 708,590 |
| 2023-09-21 | 8,410.00 | 9,220.00 | 8,330.00 | 8,460.00 | 8,278.36 | 2,502,171 |
| 2023-09-20 | 8,210.00 | 8,540.00 | 8,210.00 | 8,440.00 | 8,258.79 | 425,170 |
| 2023-09-19 | 8,580.00 | 8,650.00 | 8,300.00 | 8,350.00 | 8,170.72 | 424,263 |
| 2023-09-18 | 8,630.00 | 8,790.00 | 8,470.00 | 8,490.00 | 8,307.72 | 713,622 |
| 2023-09-15 | 8,570.00 | 8,720.00 | 8,430.00 | 8,620.00 | 8,434.93 | 744,915 |
| 2023-09-14 | 8,450.00 | 9,740.00 | 8,450.00 | 8,720.00 | 8,532.78 | 4,133,828 |
| 2023-09-13 | 8,800.00 | 8,870.00 | 8,470.00 | 8,480.00 | 8,297.93 | 572,095 |
| 2023-09-12 | 9,110.00 | 9,190.00 | 8,810.00 | 8,810.00 | 8,620.85 | 658,298 |
| 2023-09-11 | 9,250.00 | 9,260.00 | 9,050.00 | 9,100.00 | 8,904.62 | 581,273 |
| 2023-09-08 | 9,320.00 | 9,500.00 | 9,190.00 | 9,270.00 | 9,070.97 | 597,680 |
| 2023-09-07 | 9,650.00 | 9,830.00 | 9,370.00 | 9,410.00 | 9,207.96 | 775,818 |
| 2023-09-06 | 10,130.00 | 10,200.00 | 9,680.00 | 9,760.00 | 9,550.45 | 1,026,257 |
| 2023-09-05 | 10,000.00 | 10,710.00 | 9,880.00 | 10,130.00 | 9,912.51 | 2,100,472 |
| 2023-09-04 | 10,220.00 | 10,300.00 | 9,880.00 | 10,000.00 | 9,785.30 | 943,058 |
| 2023-09-01 | 10,640.00 | 10,960.00 | 10,010.00 | 10,120.00 | 9,902.72 | 2,066,638 |
| 2023-08-31 | 10,680.00 | 11,730.00 | 10,600.00 | 10,910.00 | 10,675.76 | 8,154,572 |
| 2023-08-30 | 10,900.00 | 11,200.00 | 10,310.00 | 10,310.00 | 10,088.64 | 1,877,480 |
| 2023-08-29 | 10,860.00 | 12,430.00 | 10,500.00 | 10,860.00 | 10,626.83 | 8,372,359 |
| 2023-08-28 | 10,870.00 | 11,110.00 | 10,100.00 | 10,780.00 | 10,548.55 | 3,106,163 |
| 2023-08-25 | 9,420.00 | 11,420.00 | 9,390.00 | 10,730.00 | 10,499.62 | 13,725,330 |
| 2023-08-24 | 9,280.00 | 9,640.00 | 9,150.00 | 9,420.00 | 9,217.75 | 1,580,505 |
| 2023-08-23 | 10,240.00 | 10,800.00 | 9,100.00 | 9,280.00 | 9,080.76 | 9,535,037 |
| 2023-08-22 | 9,700.00 | 9,920.00 | 9,310.00 | 9,920.00 | 9,707.01 | 3,430,471 |
| 2023-08-21 | 10,040.00 | 10,400.00 | 9,610.00 | 9,700.00 | 9,491.74 | 4,687,403 |
| 2023-08-18 | 10,200.00 | 11,000.00 | 9,810.00 | 10,300.00 | 10,078.86 | 9,332,980 |
| 2023-08-17 | 14,990.00 | 15,990.00 | 12,030.00 | 12,030.00 | 11,771.71 | 13,171,990 |
| 2023-08-16 | 14,500.00 | 17,180.00 | 14,300.00 | 17,180.00 | 16,811.14 | 26,322,199 |
| 2023-08-14 | 11,450.00 | 13,570.00 | 10,900.00 | 13,220.00 | 12,936.16 | 28,662,160 |
| 2023-08-11 | 11,280.00 | 11,830.00 | 10,300.00 | 10,550.00 | 10,323.49 | 6,687,501 |
| 2023-08-10 | 10,280.00 | 11,830.00 | 10,280.00 | 10,770.00 | 10,538.76 | 14,056,570 |
| 2023-08-09 | 9,090.00 | 10,930.00 | 9,070.00 | 10,180.00 | 9,961.43 | 17,837,180 |
| 2023-08-08 | 9,650.00 | 10,170.00 | 8,350.00 | 8,590.00 | 8,405.57 | 1,704,110 |
| 2023-08-07 | 9,110.00 | 10,080.00 | 9,110.00 | 9,830.00 | 9,618.95 | 1,728,868 |
| 2023-08-04 | 9,500.00 | 9,500.00 | 8,100.00 | 8,860.00 | 8,669.77 | 2,645,335 |
| 2023-08-03 | 10,010.00 | 13,350.00 | 9,650.00 | 11,300.00 | 11,057.39 | 36,094,359 |
| 2023-08-02 | 8,480.00 | 10,490.00 | 8,340.00 | 10,490.00 | 10,264.78 | 28,569,350 |
| 2023-08-01 | 8,200.00 | 8,200.00 | 7,770.00 | 8,070.00 | 7,896.73 | 2,201,699 |
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.