Ls Cable & System Asia Ltd historical data
| 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 2 · 120 trading days
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.