Ls Cable & System Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 7,510.00 | 7,510.00 | 7,320.00 | 7,360.00 | 6,966.93 | 86,807 |
| 2022-08-09 | 7,470.00 | 7,470.00 | 7,370.00 | 7,440.00 | 7,042.65 | 63,930 |
| 2022-08-08 | 7,300.00 | 7,510.00 | 7,250.00 | 7,470.00 | 7,071.05 | 158,881 |
| 2022-08-05 | 7,340.00 | 7,380.00 | 7,260.00 | 7,340.00 | 6,948.00 | 83,878 |
| 2022-08-04 | 7,280.00 | 7,340.00 | 7,240.00 | 7,290.00 | 6,900.67 | 80,740 |
| 2022-08-03 | 7,270.00 | 7,340.00 | 7,250.00 | 7,260.00 | 6,872.27 | 82,539 |
| 2022-08-02 | 7,270.00 | 7,360.00 | 7,220.00 | 7,260.00 | 6,872.27 | 105,275 |
| 2022-08-01 | 7,470.00 | 7,480.00 | 7,300.00 | 7,320.00 | 6,929.06 | 122,009 |
| 2022-07-29 | 7,350.00 | 7,370.00 | 7,240.00 | 7,310.00 | 6,919.60 | 183,311 |
| 2022-07-28 | 7,170.00 | 7,600.00 | 7,120.00 | 7,230.00 | 6,843.87 | 782,931 |
| 2022-07-27 | 6,990.00 | 7,130.00 | 6,990.00 | 7,060.00 | 6,682.95 | 132,618 |
| 2022-07-26 | 7,080.00 | 7,270.00 | 7,000.00 | 7,070.00 | 6,692.41 | 324,736 |
| 2022-07-25 | 6,820.00 | 8,020.00 | 6,800.00 | 7,070.00 | 6,692.41 | 2,694,867 |
| 2022-07-22 | 6,890.00 | 6,930.00 | 6,810.00 | 6,880.00 | 6,512.56 | 55,599 |
| 2022-07-21 | 6,890.00 | 7,010.00 | 6,820.00 | 6,880.00 | 6,512.56 | 87,015 |
| 2022-07-20 | 6,800.00 | 6,910.00 | 6,790.00 | 6,820.00 | 6,455.77 | 84,517 |
| 2022-07-19 | 6,740.00 | 6,820.00 | 6,700.00 | 6,760.00 | 6,398.97 | 35,259 |
| 2022-07-18 | 6,800.00 | 6,800.00 | 6,720.00 | 6,750.00 | 6,389.51 | 46,605 |
| 2022-07-15 | 6,690.00 | 6,780.00 | 6,590.00 | 6,700.00 | 6,342.18 | 171,802 |
| 2022-07-14 | 6,820.00 | 7,050.00 | 6,780.00 | 6,780.00 | 6,417.90 | 136,750 |
| 2022-07-13 | 6,610.00 | 6,880.00 | 6,510.00 | 6,820.00 | 6,455.77 | 124,744 |
| 2022-07-12 | 6,830.00 | 6,840.00 | 6,620.00 | 6,700.00 | 6,342.18 | 63,385 |
| 2022-07-11 | 6,910.00 | 6,950.00 | 6,830.00 | 6,830.00 | 6,465.23 | 49,452 |
| 2022-07-08 | 6,890.00 | 6,980.00 | 6,840.00 | 6,920.00 | 6,550.43 | 78,359 |
| 2022-07-07 | 6,880.00 | 7,000.00 | 6,760.00 | 6,890.00 | 6,522.03 | 122,783 |
| 2022-07-06 | 7,050.00 | 7,370.00 | 6,820.00 | 6,870.00 | 6,503.10 | 380,405 |
| 2022-07-05 | 6,800.00 | 7,070.00 | 6,770.00 | 7,030.00 | 6,654.55 | 89,401 |
| 2022-07-04 | 7,000.00 | 7,000.00 | 6,660.00 | 6,800.00 | 6,436.83 | 99,032 |
| 2022-07-01 | 7,120.00 | 7,120.00 | 6,900.00 | 6,940.00 | 6,569.36 | 100,147 |
| 2022-06-30 | 7,250.00 | 7,250.00 | 6,960.00 | 7,040.00 | 6,664.02 | 135,354 |
| 2022-06-29 | 7,100.00 | 7,220.00 | 7,040.00 | 7,160.00 | 6,777.61 | 143,486 |
| 2022-06-28 | 6,850.00 | 7,120.00 | 6,770.00 | 7,100.00 | 6,720.81 | 187,552 |
| 2022-06-27 | 6,660.00 | 6,980.00 | 6,660.00 | 6,860.00 | 6,493.63 | 69,001 |
| 2022-06-24 | 6,400.00 | 6,720.00 | 6,400.00 | 6,650.00 | 6,294.85 | 132,400 |
| 2022-06-23 | 6,670.00 | 6,770.00 | 6,350.00 | 6,400.00 | 6,058.20 | 192,673 |
| 2022-06-22 | 6,950.00 | 7,040.00 | 6,710.00 | 6,730.00 | 6,370.57 | 118,398 |
| 2022-06-21 | 6,960.00 | 7,040.00 | 6,810.00 | 6,940.00 | 6,569.36 | 144,392 |
| 2022-06-20 | 7,150.00 | 7,230.00 | 6,720.00 | 6,910.00 | 6,540.96 | 157,391 |
| 2022-06-17 | 6,990.00 | 7,150.00 | 6,850.00 | 7,150.00 | 6,768.14 | 91,881 |
| 2022-06-16 | 7,170.00 | 7,300.00 | 7,050.00 | 7,100.00 | 6,720.81 | 127,407 |
| 2022-06-15 | 7,350.00 | 7,470.00 | 7,070.00 | 7,090.00 | 6,711.35 | 240,918 |
| 2022-06-14 | 7,500.00 | 7,630.00 | 7,360.00 | 7,440.00 | 7,042.65 | 230,581 |
| 2022-06-13 | 7,860.00 | 7,900.00 | 7,670.00 | 7,670.00 | 7,260.37 | 135,845 |
| 2022-06-10 | 7,850.00 | 8,050.00 | 7,740.00 | 8,050.00 | 7,620.08 | 149,817 |
| 2022-06-09 | 7,900.00 | 7,960.00 | 7,520.00 | 7,860.00 | 7,440.22 | 98,654 |
| 2022-06-08 | 8,020.00 | 8,070.00 | 7,940.00 | 7,970.00 | 7,544.35 | 93,120 |
| 2022-06-07 | 8,000.00 | 8,040.00 | 7,950.00 | 8,020.00 | 7,591.68 | 119,957 |
| 2022-06-03 | 7,960.00 | 8,010.00 | 7,940.00 | 7,980.00 | 7,553.81 | 61,120 |
| 2022-06-02 | 7,930.00 | 8,040.00 | 7,920.00 | 7,970.00 | 7,544.35 | 86,553 |
| 2022-05-31 | 7,910.00 | 8,000.00 | 7,850.00 | 7,930.00 | 7,506.49 | 145,342 |
| 2022-05-30 | 7,840.00 | 7,880.00 | 7,820.00 | 7,830.00 | 7,411.83 | 49,073 |
| 2022-05-27 | 7,850.00 | 7,850.00 | 7,760.00 | 7,810.00 | 7,392.89 | 34,933 |
| 2022-05-26 | 7,790.00 | 7,870.00 | 7,740.00 | 7,750.00 | 7,336.10 | 76,660 |
| 2022-05-25 | 7,690.00 | 7,950.00 | 7,640.00 | 7,770.00 | 7,355.03 | 141,125 |
| 2022-05-24 | 7,790.00 | 7,820.00 | 7,680.00 | 7,690.00 | 7,279.30 | 55,352 |
| 2022-05-23 | 7,820.00 | 7,830.00 | 7,720.00 | 7,750.00 | 7,336.10 | 58,697 |
| 2022-05-20 | 7,630.00 | 7,770.00 | 7,630.00 | 7,770.00 | 7,355.03 | 64,771 |
| 2022-05-19 | 7,580.00 | 7,740.00 | 7,540.00 | 7,620.00 | 7,213.04 | 79,752 |
| 2022-05-18 | 7,790.00 | 7,840.00 | 7,700.00 | 7,740.00 | 7,326.63 | 47,965 |
| 2022-05-17 | 7,730.00 | 7,820.00 | 7,730.00 | 7,750.00 | 7,336.10 | 70,555 |
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.