Ls Cable & System Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7,730.00 | 7,820.00 | 7,730.00 | 7,750.00 | 7,336.10 | 70,555 |
| 2022-05-16 | 7,750.00 | 7,830.00 | 7,700.00 | 7,730.00 | 7,317.17 | 66,081 |
| 2022-05-13 | 7,670.00 | 7,810.00 | 7,670.00 | 7,730.00 | 7,317.17 | 80,462 |
| 2022-05-12 | 7,890.00 | 7,980.00 | 7,670.00 | 7,680.00 | 7,269.84 | 177,707 |
| 2022-05-11 | 7,910.00 | 8,020.00 | 7,880.00 | 7,930.00 | 7,506.49 | 85,549 |
| 2022-05-10 | 8,080.00 | 8,080.00 | 7,880.00 | 7,960.00 | 7,534.88 | 157,454 |
| 2022-05-09 | 8,190.00 | 8,210.00 | 8,000.00 | 8,150.00 | 7,714.74 | 270,073 |
| 2022-05-06 | 7,960.00 | 8,460.00 | 7,950.00 | 8,150.00 | 7,714.74 | 768,434 |
| 2022-05-04 | 8,090.00 | 8,310.00 | 7,960.00 | 8,070.00 | 7,639.01 | 294,068 |
| 2022-05-03 | 8,020.00 | 8,110.00 | 7,990.00 | 8,060.00 | 7,629.54 | 107,144 |
| 2022-05-02 | 7,940.00 | 8,040.00 | 7,900.00 | 8,000.00 | 7,572.75 | 63,882 |
| 2022-04-29 | 7,960.00 | 8,010.00 | 7,930.00 | 7,990.00 | 7,563.28 | 92,883 |
| 2022-04-28 | 8,000.00 | 8,000.00 | 7,910.00 | 7,950.00 | 7,525.42 | 48,100 |
| 2022-04-27 | 8,010.00 | 8,010.00 | 7,900.00 | 7,980.00 | 7,553.81 | 112,294 |
| 2022-04-26 | 8,100.00 | 8,160.00 | 8,070.00 | 8,090.00 | 7,657.94 | 95,713 |
| 2022-04-25 | 8,150.00 | 8,180.00 | 8,070.00 | 8,100.00 | 7,667.41 | 94,769 |
| 2022-04-22 | 8,090.00 | 8,270.00 | 8,090.00 | 8,200.00 | 7,762.07 | 134,439 |
| 2022-04-21 | 8,240.00 | 8,270.00 | 8,190.00 | 8,200.00 | 7,762.07 | 120,736 |
| 2022-04-20 | 8,230.00 | 8,230.00 | 8,100.00 | 8,200.00 | 7,762.07 | 101,407 |
| 2022-04-19 | 8,160.00 | 8,200.00 | 8,130.00 | 8,170.00 | 7,733.67 | 102,848 |
| 2022-04-18 | 8,240.00 | 8,240.00 | 8,120.00 | 8,160.00 | 7,724.20 | 86,208 |
| 2022-04-15 | 8,280.00 | 8,310.00 | 8,130.00 | 8,250.00 | 7,809.40 | 262,894 |
| 2022-04-14 | 8,110.00 | 8,230.00 | 8,080.00 | 8,160.00 | 7,724.20 | 223,929 |
| 2022-04-13 | 7,960.00 | 8,110.00 | 7,960.00 | 8,050.00 | 7,620.08 | 156,192 |
| 2022-04-12 | 8,030.00 | 8,030.00 | 7,850.00 | 7,920.00 | 7,497.02 | 112,058 |
| 2022-04-11 | 7,950.00 | 8,080.00 | 7,930.00 | 8,030.00 | 7,601.14 | 112,000 |
| 2022-04-08 | 7,990.00 | 8,010.00 | 7,880.00 | 7,930.00 | 7,506.49 | 121,967 |
| 2022-04-07 | 8,000.00 | 8,040.00 | 7,930.00 | 7,990.00 | 7,563.28 | 179,941 |
| 2022-04-06 | 8,100.00 | 8,100.00 | 7,980.00 | 8,030.00 | 7,601.14 | 180,169 |
| 2022-04-05 | 8,040.00 | 8,200.00 | 8,030.00 | 8,120.00 | 7,686.34 | 295,915 |
| 2022-04-04 | 8,050.00 | 8,110.00 | 7,980.00 | 8,030.00 | 7,601.14 | 343,180 |
| 2022-04-01 | 8,280.00 | 8,290.00 | 8,000.00 | 8,020.00 | 7,591.68 | 994,874 |
| 2022-03-31 | 7,830.00 | 9,150.00 | 7,810.00 | 8,260.00 | 7,818.86 | 9,367,552 |
| 2022-03-30 | 7,840.00 | 7,860.00 | 7,790.00 | 7,830.00 | 7,411.83 | 49,591 |
| 2022-03-29 | 7,790.00 | 7,860.00 | 7,790.00 | 7,830.00 | 7,411.83 | 45,341 |
| 2022-03-28 | 7,880.00 | 7,880.00 | 7,780.00 | 7,830.00 | 7,411.83 | 87,099 |
| 2022-03-25 | 7,900.00 | 7,920.00 | 7,860.00 | 7,880.00 | 7,459.16 | 33,546 |
| 2022-03-24 | 7,880.00 | 7,900.00 | 7,830.00 | 7,900.00 | 7,478.09 | 37,592 |
| 2022-03-23 | 7,840.00 | 7,930.00 | 7,840.00 | 7,880.00 | 7,459.16 | 61,898 |
| 2022-03-22 | 7,810.00 | 7,890.00 | 7,780.00 | 7,810.00 | 7,392.89 | 44,273 |
| 2022-03-21 | 7,900.00 | 8,000.00 | 7,790.00 | 7,810.00 | 7,392.89 | 91,303 |
| 2022-03-18 | 7,930.00 | 7,930.00 | 7,830.00 | 7,900.00 | 7,478.09 | 57,411 |
| 2022-03-17 | 7,950.00 | 7,950.00 | 7,860.00 | 7,900.00 | 7,478.09 | 50,309 |
| 2022-03-16 | 7,810.00 | 7,880.00 | 7,800.00 | 7,870.00 | 7,449.69 | 44,397 |
| 2022-03-15 | 7,830.00 | 7,930.00 | 7,750.00 | 7,800.00 | 7,383.43 | 70,874 |
| 2022-03-14 | 7,980.00 | 8,030.00 | 7,790.00 | 7,860.00 | 7,440.22 | 226,822 |
| 2022-03-11 | 7,750.00 | 7,790.00 | 7,710.00 | 7,750.00 | 7,336.10 | 34,900 |
| 2022-03-10 | 7,700.00 | 7,840.00 | 7,680.00 | 7,740.00 | 7,326.63 | 58,786 |
| 2022-03-08 | 7,510.00 | 7,910.00 | 7,500.00 | 7,680.00 | 7,269.84 | 143,334 |
| 2022-03-07 | 7,610.00 | 7,690.00 | 7,550.00 | 7,570.00 | 7,165.71 | 42,626 |
| 2022-03-04 | 7,700.00 | 7,720.00 | 7,600.00 | 7,700.00 | 7,288.77 | 29,944 |
| 2022-03-03 | 7,720.00 | 7,730.00 | 7,650.00 | 7,700.00 | 7,288.77 | 47,244 |
| 2022-03-02 | 7,580.00 | 7,700.00 | 7,570.00 | 7,650.00 | 7,241.44 | 38,506 |
| 2022-02-28 | 7,570.00 | 7,660.00 | 7,500.00 | 7,570.00 | 7,165.71 | 43,483 |
| 2022-02-25 | 7,490.00 | 7,580.00 | 7,480.00 | 7,570.00 | 7,165.71 | 38,377 |
| 2022-02-24 | 7,560.00 | 7,560.00 | 7,300.00 | 7,440.00 | 7,042.65 | 60,398 |
| 2022-02-23 | 7,530.00 | 7,590.00 | 7,480.00 | 7,570.00 | 7,165.71 | 21,991 |
| 2022-02-22 | 7,550.00 | 7,610.00 | 7,450.00 | 7,520.00 | 7,118.38 | 35,450 |
| 2022-02-21 | 7,660.00 | 7,660.00 | 7,560.00 | 7,630.00 | 7,222.51 | 28,190 |
| 2022-02-18 | 7,560.00 | 7,840.00 | 7,470.00 | 7,660.00 | 7,250.91 | 54,623 |
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.