Ls Cable & System Asia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	44,200.00	44,350.00	42,150.00	43,050.00	43,050.00	48,343
2026-07-15	45,400.00	46,500.00	43,800.00	45,200.00	45,200.00	65,873
2026-07-14	42,650.00	44,550.00	40,900.00	43,600.00	43,600.00	229,151
2026-07-13	45,950.00	47,200.00	42,000.00	42,850.00	42,850.00	86,610
2026-07-10	44,550.00	46,900.00	44,150.00	45,850.00	45,850.00	128,256
2026-07-09	43,750.00	45,850.00	41,550.00	42,750.00	42,750.00	64,794
2026-07-08	47,000.00	47,300.00	43,000.00	43,600.00	43,600.00	131,356
2026-07-07	49,000.00	50,100.00	45,900.00	47,850.00	47,850.00	134,833
2026-07-06	52,200.00	52,400.00	48,950.00	50,700.00	50,700.00	76,952
2026-07-03	56,900.00	56,900.00	49,000.00	52,600.00	52,600.00	97,671
2026-07-02	59,000.00	60,500.00	54,700.00	55,600.00	55,600.00	103,940
2026-07-01	54,000.00	62,000.00	53,900.00	60,700.00	60,700.00	289,242
2026-06-30	53,500.00	54,000.00	50,200.00	52,500.00	52,500.00	99,060
2026-06-29	47,900.00	52,600.00	47,250.00	52,600.00	52,600.00	150,215
2026-06-26	51,500.00	52,800.00	46,150.00	47,800.00	47,800.00	172,192
2026-06-25	55,700.00	56,700.00	51,600.00	51,900.00	51,900.00	100,079
2026-06-24	54,000.00	55,800.00	52,500.00	54,500.00	54,500.00	111,825
2026-06-23	58,300.00	60,600.00	55,000.00	55,000.00	55,000.00	161,687
2026-06-22	59,900.00	60,600.00	56,700.00	58,100.00	58,100.00	91,594
2026-06-19	67,000.00	69,200.00	59,700.00	61,000.00	61,000.00	212,548
2026-06-18	72,100.00	72,800.00	62,800.00	65,100.00	65,100.00	229,726
2026-06-17	67,800.00	73,900.00	63,000.00	72,000.00	72,000.00	355,115
2026-06-16	68,600.00	69,200.00	64,500.00	66,500.00	66,500.00	232,187
2026-06-15	65,400.00	69,000.00	62,100.00	67,900.00	67,900.00	322,895
2026-06-12	60,900.00	64,800.00	58,100.00	61,600.00	61,600.00	303,410
2026-06-11	55,600.00	58,000.00	53,600.00	58,000.00	58,000.00	98,733
2026-06-10	59,000.00	59,100.00	54,800.00	56,700.00	56,700.00	145,546
2026-06-09	56,500.00	57,800.00	54,600.00	57,300.00	57,300.00	101,309
2026-06-08	54,900.00	57,600.00	53,800.00	55,400.00	55,400.00	155,270
2026-06-05	61,400.00	61,700.00	58,600.00	60,200.00	60,200.00	116,788
2026-06-04	63,900.00	65,500.00	62,000.00	63,300.00	63,300.00	171,223
2026-06-02	69,300.00	69,400.00	63,200.00	64,800.00	64,800.00	216,438
2026-06-01	67,100.00	74,000.00	66,600.00	70,700.00	70,700.00	261,790
2026-05-29	72,600.00	72,900.00	66,800.00	69,100.00	69,100.00	285,810
2026-05-28	75,000.00	76,900.00	68,200.00	71,300.00	71,300.00	309,671
2026-05-27	79,900.00	80,000.00	76,000.00	76,400.00	76,400.00	191,140
2026-05-26	85,400.00	86,900.00	80,700.00	81,300.00	81,300.00	176,436
2026-05-22	91,700.00	92,300.00	83,400.00	84,200.00	84,200.00	283,690
2026-05-21	79,900.00	92,300.00	79,800.00	89,400.00	89,400.00	411,318
2026-05-20	81,500.00	81,500.00	73,400.00	74,600.00	74,600.00	196,733
2026-05-19	80,000.00	81,600.00	77,400.00	81,500.00	81,500.00	187,675
2026-05-18	79,000.00	84,350.00	70,900.00	79,200.00	79,200.00	439,865
2026-05-15	91,500.00	92,000.00	77,800.00	81,200.00	81,200.00	518,274
2026-05-14	97,800.00	109,800.00	87,000.00	91,500.00	91,500.00	774,819
2026-05-13	89,600.00	95,100.00	86,500.00	93,400.00	93,400.00	423,938
2026-05-12	88,600.00	91,600.00	71,600.00	90,000.00	90,000.00	536,295
2026-05-11	90,100.00	93,600.00	85,800.00	88,400.00	88,400.00	384,019
2026-05-08	82,700.00	93,000.00	80,400.00	90,100.00	90,100.00	546,093
2026-05-07	89,500.00	89,600.00	73,400.00	83,700.00	83,700.00	844,364
2026-05-06	91,700.00	93,800.00	87,400.00	92,100.00	92,100.00	457,005
2026-05-04	87,300.00	94,300.00	84,100.00	90,400.00	90,400.00	782,747
2026-04-30	87,700.00	90,200.00	85,000.00	87,100.00	87,100.00	565,958
2026-04-29	76,600.00	93,300.00	75,000.00	90,900.00	90,900.00	1,581,416
2026-04-28	72,400.00	73,000.00	69,300.00	72,700.00	72,700.00	421,400
2026-04-27	66,700.00	70,000.00	65,300.00	68,300.00	68,300.00	479,365
2026-04-24	61,800.00	63,600.00	61,700.00	63,300.00	63,300.00	259,655
2026-04-23	67,500.00	67,600.00	60,700.00	62,800.00	62,800.00	723,837
2026-04-22	59,400.00	61,700.00	57,100.00	60,000.00	60,000.00	418,643
2026-04-21	58,000.00	59,600.00	56,000.00	58,500.00	58,500.00	284,463
2026-04-20	57,300.00	58,200.00	56,500.00	57,000.00	57,000.00	230,671

← NewerPage 2 of 21 · 1,223 trading daysOlder →

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.