Ls Cable & System Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 8,140.00 | 8,540.00 | 8,020.00 | 8,100.00 | 7,926.09 | 3,475,046 |
| 2023-07-28 | 9,550.00 | 9,700.00 | 7,800.00 | 8,220.00 | 8,043.51 | 14,132,470 |
| 2023-07-27 | 7,350.00 | 9,540.00 | 7,350.00 | 9,540.00 | 9,335.17 | 26,216,570 |
| 2023-07-26 | 8,280.00 | 9,930.00 | 6,600.00 | 7,340.00 | 7,182.41 | 17,600,711 |
| 2023-07-25 | 6,660.00 | 8,570.00 | 6,650.00 | 8,180.00 | 8,004.37 | 21,388,391 |
| 2023-07-24 | 6,870.00 | 6,870.00 | 6,680.00 | 6,740.00 | 6,595.29 | 119,302 |
| 2023-07-21 | 6,900.00 | 6,910.00 | 6,840.00 | 6,870.00 | 6,722.50 | 42,240 |
| 2023-07-20 | 6,800.00 | 6,880.00 | 6,760.00 | 6,860.00 | 6,712.71 | 53,471 |
| 2023-07-19 | 6,850.00 | 6,880.00 | 6,750.00 | 6,800.00 | 6,654.00 | 79,512 |
| 2023-07-18 | 6,900.00 | 6,950.00 | 6,830.00 | 6,850.00 | 6,702.93 | 83,542 |
| 2023-07-17 | 6,940.00 | 6,960.00 | 6,820.00 | 6,900.00 | 6,751.85 | 70,544 |
| 2023-07-14 | 6,920.00 | 6,990.00 | 6,860.00 | 6,940.00 | 6,791.00 | 85,908 |
| 2023-07-13 | 6,940.00 | 6,950.00 | 6,880.00 | 6,920.00 | 6,771.43 | 54,302 |
| 2023-07-12 | 6,890.00 | 6,990.00 | 6,870.00 | 6,930.00 | 6,781.21 | 60,087 |
| 2023-07-11 | 6,870.00 | 6,880.00 | 6,800.00 | 6,880.00 | 6,732.28 | 37,917 |
| 2023-07-10 | 6,880.00 | 6,890.00 | 6,800.00 | 6,800.00 | 6,654.00 | 65,777 |
| 2023-07-07 | 6,860.00 | 6,920.00 | 6,770.00 | 6,880.00 | 6,732.28 | 105,804 |
| 2023-07-06 | 6,990.00 | 7,000.00 | 6,850.00 | 6,890.00 | 6,742.07 | 77,130 |
| 2023-07-05 | 6,990.00 | 7,020.00 | 6,910.00 | 6,910.00 | 6,761.64 | 73,175 |
| 2023-07-04 | 7,120.00 | 7,120.00 | 6,980.00 | 6,990.00 | 6,839.92 | 63,767 |
| 2023-07-03 | 7,050.00 | 7,160.00 | 7,020.00 | 7,070.00 | 6,918.20 | 93,959 |
| 2023-06-30 | 6,960.00 | 7,010.00 | 6,880.00 | 7,000.00 | 6,849.71 | 43,673 |
| 2023-06-29 | 6,980.00 | 6,980.00 | 6,880.00 | 6,930.00 | 6,781.21 | 80,493 |
| 2023-06-28 | 7,030.00 | 7,070.00 | 6,910.00 | 6,970.00 | 6,820.35 | 112,197 |
| 2023-06-27 | 7,070.00 | 7,070.00 | 7,000.00 | 7,030.00 | 6,879.06 | 56,407 |
| 2023-06-26 | 7,120.00 | 7,220.00 | 6,950.00 | 7,010.00 | 6,859.49 | 178,136 |
| 2023-06-23 | 7,400.00 | 7,400.00 | 7,100.00 | 7,240.00 | 7,084.56 | 199,429 |
| 2023-06-22 | 7,450.00 | 7,470.00 | 7,230.00 | 7,340.00 | 7,182.41 | 354,248 |
| 2023-06-21 | 7,300.00 | 7,430.00 | 7,210.00 | 7,300.00 | 7,143.27 | 451,731 |
| 2023-06-20 | 7,170.00 | 7,240.00 | 7,120.00 | 7,200.00 | 7,045.41 | 108,170 |
| 2023-06-19 | 7,100.00 | 7,200.00 | 7,040.00 | 7,160.00 | 7,006.27 | 133,545 |
| 2023-06-16 | 6,990.00 | 7,120.00 | 6,990.00 | 7,070.00 | 6,918.20 | 103,243 |
| 2023-06-15 | 7,020.00 | 7,020.00 | 6,970.00 | 6,980.00 | 6,830.14 | 36,133 |
| 2023-06-14 | 7,060.00 | 7,070.00 | 6,970.00 | 7,000.00 | 6,849.71 | 49,839 |
| 2023-06-13 | 7,020.00 | 7,100.00 | 6,970.00 | 7,050.00 | 6,898.63 | 54,749 |
| 2023-06-12 | 6,900.00 | 7,050.00 | 6,900.00 | 7,020.00 | 6,869.28 | 106,633 |
| 2023-06-09 | 6,940.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,751.85 | 80,700 |
| 2023-06-08 | 6,990.00 | 7,010.00 | 6,930.00 | 6,940.00 | 6,791.00 | 43,896 |
| 2023-06-07 | 6,950.00 | 7,020.00 | 6,950.00 | 6,990.00 | 6,839.92 | 61,976 |
| 2023-06-05 | 6,880.00 | 6,980.00 | 6,870.00 | 6,940.00 | 6,791.00 | 64,150 |
| 2023-06-02 | 6,850.00 | 6,940.00 | 6,850.00 | 6,880.00 | 6,732.28 | 44,601 |
| 2023-06-01 | 6,830.00 | 6,920.00 | 6,830.00 | 6,850.00 | 6,702.93 | 35,646 |
| 2023-05-31 | 6,910.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,702.93 | 61,235 |
| 2023-05-30 | 6,900.00 | 6,960.00 | 6,850.00 | 6,900.00 | 6,751.85 | 49,969 |
| 2023-05-26 | 6,900.00 | 7,290.00 | 6,850.00 | 6,890.00 | 6,742.07 | 230,717 |
| 2023-05-25 | 6,910.00 | 6,940.00 | 6,850.00 | 6,890.00 | 6,742.07 | 34,632 |
| 2023-05-24 | 6,970.00 | 6,980.00 | 6,900.00 | 6,900.00 | 6,751.85 | 52,596 |
| 2023-05-23 | 7,020.00 | 7,020.00 | 6,940.00 | 6,950.00 | 6,800.78 | 52,327 |
| 2023-05-22 | 6,970.00 | 6,990.00 | 6,910.00 | 6,970.00 | 6,820.35 | 51,569 |
| 2023-05-19 | 7,060.00 | 7,080.00 | 6,880.00 | 6,970.00 | 6,820.35 | 103,030 |
| 2023-05-18 | 6,960.00 | 7,110.00 | 6,860.00 | 7,080.00 | 6,927.99 | 104,614 |
| 2023-05-17 | 7,000.00 | 7,000.00 | 6,850.00 | 6,890.00 | 6,742.07 | 74,471 |
| 2023-05-16 | 6,870.00 | 7,130.00 | 6,870.00 | 6,910.00 | 6,761.64 | 102,652 |
| 2023-05-15 | 7,070.00 | 7,070.00 | 6,910.00 | 6,940.00 | 6,791.00 | 38,058 |
| 2023-05-12 | 6,980.00 | 7,080.00 | 6,920.00 | 6,980.00 | 6,830.14 | 46,037 |
| 2023-05-11 | 6,950.00 | 7,100.00 | 6,940.00 | 7,010.00 | 6,859.49 | 69,718 |
| 2023-05-10 | 6,930.00 | 7,060.00 | 6,930.00 | 7,010.00 | 6,859.49 | 43,451 |
| 2023-05-09 | 7,220.00 | 7,220.00 | 6,910.00 | 7,000.00 | 6,849.71 | 162,818 |
| 2023-05-08 | 6,860.00 | 7,130.00 | 6,860.00 | 7,010.00 | 6,859.49 | 154,425 |
| 2023-05-04 | 6,810.00 | 6,920.00 | 6,810.00 | 6,830.00 | 6,683.36 | 44,954 |
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.