Ls Cable & System Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7,290.00 | 7,330.00 | 7,240.00 | 7,290.00 | 7,133.48 | 52,646 |
| 2023-02-03 | 7,290.00 | 7,330.00 | 7,270.00 | 7,290.00 | 7,133.48 | 49,593 |
| 2023-02-02 | 7,300.00 | 7,330.00 | 7,260.00 | 7,290.00 | 7,133.48 | 68,415 |
| 2023-02-01 | 7,300.00 | 7,340.00 | 7,250.00 | 7,250.00 | 7,094.34 | 65,364 |
| 2023-01-31 | 7,260.00 | 7,300.00 | 7,190.00 | 7,300.00 | 7,143.27 | 41,624 |
| 2023-01-30 | 7,340.00 | 7,340.00 | 7,230.00 | 7,260.00 | 7,104.13 | 68,001 |
| 2023-01-27 | 7,360.00 | 7,390.00 | 7,250.00 | 7,270.00 | 7,113.91 | 132,094 |
| 2023-01-26 | 7,320.00 | 7,380.00 | 7,300.00 | 7,340.00 | 7,182.41 | 81,394 |
| 2023-01-25 | 7,250.00 | 7,320.00 | 7,230.00 | 7,270.00 | 7,113.91 | 84,225 |
| 2023-01-20 | 7,090.00 | 7,240.00 | 7,090.00 | 7,210.00 | 7,055.20 | 71,659 |
| 2023-01-19 | 7,030.00 | 7,150.00 | 7,030.00 | 7,100.00 | 6,947.56 | 70,999 |
| 2023-01-18 | 7,190.00 | 7,210.00 | 7,090.00 | 7,110.00 | 6,957.35 | 92,045 |
| 2023-01-17 | 7,280.00 | 7,300.00 | 7,130.00 | 7,190.00 | 7,035.63 | 125,953 |
| 2023-01-16 | 7,420.00 | 7,420.00 | 7,310.00 | 7,310.00 | 7,153.05 | 136,079 |
| 2023-01-13 | 7,340.00 | 7,800.00 | 7,140.00 | 7,430.00 | 7,270.48 | 1,060,224 |
| 2023-01-12 | 7,230.00 | 7,340.00 | 7,230.00 | 7,290.00 | 7,133.48 | 87,377 |
| 2023-01-11 | 7,230.00 | 7,350.00 | 7,200.00 | 7,220.00 | 7,064.98 | 66,700 |
| 2023-01-10 | 7,140.00 | 7,230.00 | 7,130.00 | 7,190.00 | 7,035.63 | 40,080 |
| 2023-01-09 | 7,090.00 | 7,250.00 | 7,080.00 | 7,160.00 | 7,006.27 | 67,043 |
| 2023-01-06 | 7,170.00 | 7,250.00 | 6,990.00 | 7,040.00 | 6,888.85 | 258,382 |
| 2023-01-05 | 7,140.00 | 7,600.00 | 7,100.00 | 7,250.00 | 7,094.34 | 219,715 |
| 2023-01-04 | 6,910.00 | 7,140.00 | 6,910.00 | 7,140.00 | 6,986.70 | 33,739 |
| 2023-01-03 | 6,870.00 | 7,100.00 | 6,860.00 | 6,950.00 | 6,800.78 | 71,149 |
| 2023-01-02 | 7,290.00 | 7,310.00 | 6,990.00 | 6,990.00 | 6,839.92 | 211,696 |
| 2022-12-29 | 7,490.00 | 7,510.00 | 7,250.00 | 7,290.00 | 7,133.48 | 98,919 |
| 2022-12-28 | 7,570.00 | 7,620.00 | 7,500.00 | 7,550.00 | 7,387.90 | 44,748 |
| 2022-12-27 | 7,590.00 | 7,680.00 | 7,580.00 | 7,660.00 | 7,250.91 | 63,344 |
| 2022-12-26 | 7,540.00 | 7,630.00 | 7,520.00 | 7,600.00 | 7,194.11 | 39,143 |
| 2022-12-23 | 7,610.00 | 7,610.00 | 7,520.00 | 7,560.00 | 7,156.25 | 68,509 |
| 2022-12-22 | 7,630.00 | 7,670.00 | 7,500.00 | 7,670.00 | 7,260.37 | 48,521 |
| 2022-12-21 | 7,600.00 | 7,680.00 | 7,550.00 | 7,600.00 | 7,194.11 | 58,375 |
| 2022-12-20 | 7,660.00 | 7,760.00 | 7,480.00 | 7,600.00 | 7,194.11 | 146,177 |
| 2022-12-19 | 7,710.00 | 7,750.00 | 7,630.00 | 7,700.00 | 7,288.77 | 46,083 |
| 2022-12-16 | 7,670.00 | 7,770.00 | 7,630.00 | 7,690.00 | 7,279.30 | 80,652 |
| 2022-12-15 | 7,870.00 | 7,940.00 | 7,760.00 | 7,770.00 | 7,355.03 | 130,467 |
| 2022-12-14 | 7,910.00 | 7,930.00 | 7,840.00 | 7,920.00 | 7,497.02 | 104,653 |
| 2022-12-13 | 8,000.00 | 8,040.00 | 7,750.00 | 7,870.00 | 7,449.69 | 163,591 |
| 2022-12-12 | 7,770.00 | 8,200.00 | 7,770.00 | 7,860.00 | 7,440.22 | 382,001 |
| 2022-12-09 | 7,820.00 | 7,880.00 | 7,670.00 | 7,770.00 | 7,355.03 | 131,721 |
| 2022-12-08 | 8,020.00 | 8,020.00 | 7,720.00 | 7,810.00 | 7,392.89 | 207,219 |
| 2022-12-07 | 8,000.00 | 8,100.00 | 7,940.00 | 8,000.00 | 7,572.75 | 127,369 |
| 2022-12-06 | 8,120.00 | 8,180.00 | 8,010.00 | 8,030.00 | 7,601.14 | 305,776 |
| 2022-12-05 | 7,910.00 | 8,370.00 | 7,840.00 | 8,170.00 | 7,733.67 | 929,477 |
| 2022-12-02 | 7,960.00 | 7,990.00 | 7,820.00 | 7,900.00 | 7,478.09 | 109,113 |
| 2022-12-01 | 8,170.00 | 8,200.00 | 7,930.00 | 7,960.00 | 7,534.88 | 261,906 |
| 2022-11-30 | 8,000.00 | 8,150.00 | 7,910.00 | 8,140.00 | 7,705.27 | 223,771 |
| 2022-11-29 | 7,980.00 | 8,110.00 | 7,890.00 | 8,000.00 | 7,572.75 | 205,758 |
| 2022-11-28 | 7,990.00 | 8,110.00 | 7,930.00 | 7,990.00 | 7,563.28 | 406,792 |
| 2022-11-25 | 7,850.00 | 8,140.00 | 7,840.00 | 7,990.00 | 7,563.28 | 430,417 |
| 2022-11-24 | 7,840.00 | 7,910.00 | 7,820.00 | 7,890.00 | 7,468.62 | 148,872 |
| 2022-11-23 | 7,870.00 | 7,870.00 | 7,730.00 | 7,840.00 | 7,421.29 | 115,567 |
| 2022-11-22 | 7,660.00 | 7,860.00 | 7,600.00 | 7,800.00 | 7,383.43 | 166,279 |
| 2022-11-21 | 7,650.00 | 7,800.00 | 7,620.00 | 7,650.00 | 7,241.44 | 98,125 |
| 2022-11-18 | 7,690.00 | 7,730.00 | 7,630.00 | 7,650.00 | 7,241.44 | 56,759 |
| 2022-11-17 | 7,720.00 | 7,770.00 | 7,630.00 | 7,700.00 | 7,288.77 | 72,332 |
| 2022-11-16 | 7,820.00 | 7,840.00 | 7,720.00 | 7,770.00 | 7,355.03 | 57,909 |
| 2022-11-15 | 7,770.00 | 7,840.00 | 7,710.00 | 7,810.00 | 7,392.89 | 77,961 |
| 2022-11-14 | 7,930.00 | 7,960.00 | 7,770.00 | 7,770.00 | 7,355.03 | 151,934 |
| 2022-11-11 | 7,900.00 | 7,900.00 | 7,770.00 | 7,860.00 | 7,440.22 | 250,281 |
| 2022-11-10 | 7,650.00 | 7,920.00 | 7,650.00 | 7,780.00 | 7,364.50 | 251,633 |
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.