Ls Cable & System Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 6,910.00 | 6,950.00 | 6,550.00 | 6,850.00 | 6,702.93 | 47,719 |
| 2023-05-02 | 6,850.00 | 6,910.00 | 6,840.00 | 6,890.00 | 6,742.07 | 39,991 |
| 2023-04-28 | 6,930.00 | 6,930.00 | 6,810.00 | 6,850.00 | 6,702.93 | 53,439 |
| 2023-04-27 | 6,840.00 | 6,930.00 | 6,790.00 | 6,880.00 | 6,732.28 | 48,882 |
| 2023-04-26 | 6,810.00 | 6,920.00 | 6,790.00 | 6,860.00 | 6,712.71 | 41,783 |
| 2023-04-25 | 6,940.00 | 6,980.00 | 6,780.00 | 6,890.00 | 6,742.07 | 90,304 |
| 2023-04-24 | 7,050.00 | 7,070.00 | 6,890.00 | 6,910.00 | 6,761.64 | 108,969 |
| 2023-04-21 | 7,090.00 | 7,140.00 | 6,910.00 | 7,000.00 | 6,849.71 | 153,969 |
| 2023-04-20 | 7,390.00 | 7,400.00 | 7,120.00 | 7,120.00 | 6,967.13 | 273,799 |
| 2023-04-19 | 7,090.00 | 7,390.00 | 7,090.00 | 7,310.00 | 7,153.05 | 527,948 |
| 2023-04-18 | 7,140.00 | 7,200.00 | 7,030.00 | 7,070.00 | 6,918.20 | 59,568 |
| 2023-04-17 | 7,100.00 | 7,330.00 | 7,070.00 | 7,140.00 | 6,986.70 | 273,843 |
| 2023-04-14 | 7,050.00 | 7,240.00 | 6,950.00 | 7,050.00 | 6,898.63 | 156,505 |
| 2023-04-13 | 7,090.00 | 7,090.00 | 6,940.00 | 7,000.00 | 6,849.71 | 73,917 |
| 2023-04-12 | 6,900.00 | 7,120.00 | 6,800.00 | 7,000.00 | 6,849.71 | 200,120 |
| 2023-04-11 | 6,880.00 | 6,930.00 | 6,780.00 | 6,900.00 | 6,751.85 | 48,069 |
| 2023-04-10 | 6,960.00 | 6,960.00 | 6,810.00 | 6,880.00 | 6,732.28 | 73,168 |
| 2023-04-07 | 6,990.00 | 7,010.00 | 6,880.00 | 6,960.00 | 6,810.57 | 63,047 |
| 2023-04-06 | 6,980.00 | 6,990.00 | 6,880.00 | 6,990.00 | 6,839.92 | 44,541 |
| 2023-04-05 | 7,050.00 | 7,070.00 | 6,970.00 | 6,990.00 | 6,839.92 | 80,874 |
| 2023-04-04 | 7,000.00 | 7,150.00 | 6,940.00 | 7,100.00 | 6,947.56 | 222,728 |
| 2023-04-03 | 6,900.00 | 7,000.00 | 6,850.00 | 6,940.00 | 6,791.00 | 83,369 |
| 2023-03-31 | 6,910.00 | 6,960.00 | 6,860.00 | 6,910.00 | 6,761.64 | 63,655 |
| 2023-03-30 | 6,930.00 | 6,970.00 | 6,830.00 | 6,940.00 | 6,791.00 | 67,017 |
| 2023-03-29 | 6,870.00 | 6,900.00 | 6,840.00 | 6,880.00 | 6,732.28 | 41,882 |
| 2023-03-28 | 6,850.00 | 6,910.00 | 6,780.00 | 6,870.00 | 6,722.50 | 63,275 |
| 2023-03-27 | 6,850.00 | 6,850.00 | 6,700.00 | 6,800.00 | 6,654.00 | 73,009 |
| 2023-03-24 | 6,810.00 | 6,890.00 | 6,810.00 | 6,810.00 | 6,663.79 | 55,072 |
| 2023-03-23 | 6,900.00 | 6,910.00 | 6,750.00 | 6,880.00 | 6,732.28 | 57,322 |
| 2023-03-22 | 6,890.00 | 6,920.00 | 6,830.00 | 6,860.00 | 6,712.71 | 25,101 |
| 2023-03-21 | 6,800.00 | 6,900.00 | 6,800.00 | 6,860.00 | 6,712.71 | 37,342 |
| 2023-03-20 | 6,780.00 | 6,870.00 | 6,750.00 | 6,810.00 | 6,663.79 | 21,395 |
| 2023-03-17 | 6,750.00 | 6,890.00 | 6,720.00 | 6,780.00 | 6,634.43 | 44,947 |
| 2023-03-16 | 6,800.00 | 6,800.00 | 6,650.00 | 6,770.00 | 6,624.65 | 45,216 |
| 2023-03-15 | 6,700.00 | 6,860.00 | 6,650.00 | 6,830.00 | 6,683.36 | 63,819 |
| 2023-03-14 | 6,710.00 | 6,860.00 | 6,610.00 | 6,610.00 | 6,468.08 | 116,569 |
| 2023-03-13 | 6,870.00 | 6,890.00 | 6,760.00 | 6,800.00 | 6,654.00 | 115,181 |
| 2023-03-10 | 7,000.00 | 7,000.00 | 6,900.00 | 6,920.00 | 6,771.43 | 72,875 |
| 2023-03-09 | 7,030.00 | 7,100.00 | 6,970.00 | 7,030.00 | 6,879.06 | 70,071 |
| 2023-03-08 | 7,000.00 | 7,180.00 | 7,000.00 | 7,060.00 | 6,908.42 | 68,643 |
| 2023-03-07 | 7,140.00 | 7,150.00 | 7,080.00 | 7,120.00 | 6,967.13 | 72,226 |
| 2023-03-06 | 7,070.00 | 7,120.00 | 7,050.00 | 7,110.00 | 6,957.35 | 48,884 |
| 2023-03-03 | 7,030.00 | 7,090.00 | 6,990.00 | 7,070.00 | 6,918.20 | 44,123 |
| 2023-03-02 | 6,960.00 | 7,090.00 | 6,960.00 | 7,030.00 | 6,879.06 | 41,495 |
| 2023-02-28 | 6,960.00 | 7,080.00 | 6,950.00 | 7,030.00 | 6,879.06 | 40,530 |
| 2023-02-27 | 7,020.00 | 7,020.00 | 6,920.00 | 6,980.00 | 6,830.14 | 57,968 |
| 2023-02-24 | 7,090.00 | 7,100.00 | 6,980.00 | 7,020.00 | 6,869.28 | 103,996 |
| 2023-02-23 | 7,100.00 | 7,130.00 | 7,060.00 | 7,080.00 | 6,927.99 | 53,400 |
| 2023-02-22 | 7,170.00 | 7,170.00 | 7,050.00 | 7,080.00 | 6,927.99 | 62,350 |
| 2023-02-21 | 7,160.00 | 7,210.00 | 7,130.00 | 7,180.00 | 7,025.84 | 38,956 |
| 2023-02-20 | 7,150.00 | 7,190.00 | 7,100.00 | 7,160.00 | 7,006.27 | 49,934 |
| 2023-02-17 | 7,090.00 | 7,240.00 | 7,020.00 | 7,140.00 | 6,986.70 | 68,004 |
| 2023-02-16 | 7,090.00 | 7,120.00 | 7,010.00 | 7,090.00 | 6,937.78 | 44,208 |
| 2023-02-15 | 7,110.00 | 7,120.00 | 7,030.00 | 7,040.00 | 6,888.85 | 52,171 |
| 2023-02-14 | 7,120.00 | 7,160.00 | 7,060.00 | 7,100.00 | 6,947.56 | 59,653 |
| 2023-02-13 | 7,200.00 | 7,200.00 | 7,030.00 | 7,060.00 | 6,908.42 | 118,586 |
| 2023-02-10 | 7,190.00 | 7,250.00 | 7,100.00 | 7,160.00 | 7,006.27 | 102,269 |
| 2023-02-09 | 7,200.00 | 7,290.00 | 7,190.00 | 7,250.00 | 7,094.34 | 94,061 |
| 2023-02-08 | 7,340.00 | 7,390.00 | 7,280.00 | 7,320.00 | 7,162.84 | 118,932 |
| 2023-02-07 | 7,260.00 | 7,340.00 | 7,260.00 | 7,340.00 | 7,182.41 | 43,910 |
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.