Ls Cable & System Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 7,810.00 | 7,860.00 | 7,690.00 | 7,690.00 | 7,279.30 | 142,374 |
| 2022-11-08 | 7,780.00 | 7,800.00 | 7,670.00 | 7,740.00 | 7,326.63 | 87,516 |
| 2022-11-07 | 7,850.00 | 7,850.00 | 7,720.00 | 7,740.00 | 7,326.63 | 78,279 |
| 2022-11-04 | 7,680.00 | 7,860.00 | 7,610.00 | 7,720.00 | 7,307.70 | 204,640 |
| 2022-11-03 | 7,630.00 | 7,750.00 | 7,490.00 | 7,680.00 | 7,269.84 | 88,281 |
| 2022-11-02 | 7,910.00 | 7,930.00 | 7,660.00 | 7,690.00 | 7,279.30 | 185,630 |
| 2022-11-01 | 7,540.00 | 7,880.00 | 7,490.00 | 7,840.00 | 7,421.29 | 393,741 |
| 2022-10-31 | 7,660.00 | 7,700.00 | 7,490.00 | 7,540.00 | 7,137.31 | 57,787 |
| 2022-10-28 | 7,590.00 | 7,740.00 | 7,530.00 | 7,630.00 | 7,222.51 | 71,680 |
| 2022-10-27 | 7,520.00 | 7,720.00 | 7,520.00 | 7,590.00 | 7,184.64 | 104,444 |
| 2022-10-26 | 7,480.00 | 7,750.00 | 7,480.00 | 7,580.00 | 7,175.18 | 146,677 |
| 2022-10-25 | 7,560.00 | 7,650.00 | 7,400.00 | 7,540.00 | 7,137.31 | 111,187 |
| 2022-10-24 | 7,560.00 | 7,670.00 | 7,480.00 | 7,500.00 | 7,099.45 | 157,647 |
| 2022-10-21 | 7,750.00 | 7,750.00 | 7,310.00 | 7,400.00 | 7,004.79 | 345,691 |
| 2022-10-20 | 7,270.00 | 7,820.00 | 7,230.00 | 7,660.00 | 7,250.91 | 525,300 |
| 2022-10-19 | 7,340.00 | 7,380.00 | 7,220.00 | 7,220.00 | 6,834.40 | 74,133 |
| 2022-10-18 | 7,350.00 | 7,410.00 | 7,250.00 | 7,340.00 | 6,948.00 | 133,581 |
| 2022-10-17 | 7,060.00 | 7,400.00 | 7,010.00 | 7,260.00 | 6,872.27 | 201,743 |
| 2022-10-14 | 6,960.00 | 8,100.00 | 6,960.00 | 7,250.00 | 6,862.80 | 1,648,583 |
| 2022-10-13 | 7,120.00 | 7,210.00 | 6,860.00 | 6,870.00 | 6,503.10 | 109,451 |
| 2022-10-12 | 7,200.00 | 7,360.00 | 7,190.00 | 7,190.00 | 6,806.01 | 31,121 |
| 2022-10-11 | 7,150.00 | 7,320.00 | 7,050.00 | 7,280.00 | 6,891.20 | 55,494 |
| 2022-10-07 | 7,330.00 | 7,400.00 | 7,250.00 | 7,300.00 | 6,910.13 | 70,503 |
| 2022-10-06 | 7,360.00 | 7,540.00 | 7,360.00 | 7,400.00 | 7,004.79 | 49,675 |
| 2022-10-05 | 7,400.00 | 7,500.00 | 7,220.00 | 7,400.00 | 7,004.79 | 75,400 |
| 2022-10-04 | 7,090.00 | 7,330.00 | 7,050.00 | 7,310.00 | 6,919.60 | 41,834 |
| 2022-09-30 | 6,800.00 | 7,060.00 | 6,800.00 | 7,050.00 | 6,673.48 | 105,836 |
| 2022-09-29 | 7,170.00 | 7,190.00 | 7,000.00 | 7,000.00 | 6,626.15 | 85,387 |
| 2022-09-28 | 7,240.00 | 7,340.00 | 6,950.00 | 7,010.00 | 6,635.62 | 172,245 |
| 2022-09-27 | 7,350.00 | 7,460.00 | 7,240.00 | 7,300.00 | 6,910.13 | 113,513 |
| 2022-09-26 | 7,760.00 | 7,760.00 | 7,310.00 | 7,440.00 | 7,042.65 | 181,304 |
| 2022-09-23 | 8,000.00 | 8,000.00 | 7,730.00 | 7,760.00 | 7,345.56 | 117,331 |
| 2022-09-22 | 7,750.00 | 7,990.00 | 7,690.00 | 7,980.00 | 7,553.81 | 130,412 |
| 2022-09-21 | 7,950.00 | 8,040.00 | 7,880.00 | 7,900.00 | 7,478.09 | 115,137 |
| 2022-09-20 | 7,640.00 | 7,980.00 | 7,640.00 | 7,980.00 | 7,553.81 | 172,295 |
| 2022-09-19 | 7,920.00 | 7,970.00 | 7,660.00 | 7,670.00 | 7,260.37 | 109,322 |
| 2022-09-16 | 7,910.00 | 8,050.00 | 7,780.00 | 7,920.00 | 7,497.02 | 164,969 |
| 2022-09-15 | 7,840.00 | 8,040.00 | 7,810.00 | 7,940.00 | 7,515.95 | 243,722 |
| 2022-09-14 | 7,720.00 | 7,870.00 | 7,710.00 | 7,840.00 | 7,421.29 | 126,037 |
| 2022-09-13 | 7,960.00 | 8,020.00 | 7,900.00 | 7,950.00 | 7,525.42 | 145,690 |
| 2022-09-08 | 7,840.00 | 8,030.00 | 7,760.00 | 7,880.00 | 7,459.16 | 209,651 |
| 2022-09-07 | 7,910.00 | 7,930.00 | 7,690.00 | 7,820.00 | 7,402.36 | 264,059 |
| 2022-09-06 | 8,020.00 | 8,040.00 | 7,860.00 | 8,000.00 | 7,572.75 | 429,863 |
| 2022-09-05 | 7,520.00 | 8,470.00 | 7,490.00 | 7,990.00 | 7,563.28 | 2,435,249 |
| 2022-09-02 | 7,700.00 | 7,840.00 | 7,500.00 | 7,560.00 | 7,156.25 | 192,973 |
| 2022-09-01 | 7,610.00 | 7,890.00 | 7,560.00 | 7,650.00 | 7,241.44 | 309,567 |
| 2022-08-31 | 7,550.00 | 7,690.00 | 7,520.00 | 7,660.00 | 7,250.91 | 97,193 |
| 2022-08-30 | 7,490.00 | 7,650.00 | 7,450.00 | 7,620.00 | 7,213.04 | 134,137 |
| 2022-08-29 | 7,290.00 | 7,590.00 | 7,250.00 | 7,490.00 | 7,089.98 | 122,851 |
| 2022-08-26 | 7,680.00 | 7,710.00 | 7,550.00 | 7,570.00 | 7,165.71 | 119,729 |
| 2022-08-25 | 7,730.00 | 7,750.00 | 7,530.00 | 7,660.00 | 7,250.91 | 147,345 |
| 2022-08-24 | 7,490.00 | 7,750.00 | 7,440.00 | 7,690.00 | 7,279.30 | 494,086 |
| 2022-08-23 | 7,120.00 | 7,420.00 | 7,120.00 | 7,380.00 | 6,985.86 | 118,053 |
| 2022-08-22 | 7,380.00 | 7,380.00 | 7,240.00 | 7,240.00 | 6,853.34 | 87,227 |
| 2022-08-19 | 7,400.00 | 7,430.00 | 7,330.00 | 7,330.00 | 6,938.53 | 46,672 |
| 2022-08-18 | 7,320.00 | 7,450.00 | 7,270.00 | 7,420.00 | 7,023.72 | 102,620 |
| 2022-08-17 | 7,310.00 | 7,400.00 | 7,290.00 | 7,390.00 | 6,995.32 | 59,091 |
| 2022-08-16 | 7,410.00 | 7,430.00 | 7,350.00 | 7,370.00 | 6,976.39 | 40,061 |
| 2022-08-12 | 7,310.00 | 7,440.00 | 7,300.00 | 7,400.00 | 7,004.79 | 102,758 |
| 2022-08-11 | 7,380.00 | 7,430.00 | 7,280.00 | 7,360.00 | 6,966.93 | 80,283 |
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.