Ls Cable & System Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 7,480.00 | 7,660.00 | 7,440.00 | 7,620.00 | 7,213.04 | 78,578 |
| 2022-02-16 | 7,260.00 | 7,480.00 | 7,260.00 | 7,440.00 | 7,042.65 | 26,477 |
| 2022-02-15 | 7,320.00 | 7,410.00 | 7,230.00 | 7,230.00 | 6,843.87 | 33,775 |
| 2022-02-14 | 7,390.00 | 7,430.00 | 7,270.00 | 7,310.00 | 6,919.60 | 79,334 |
| 2022-02-11 | 7,540.00 | 7,630.00 | 7,450.00 | 7,460.00 | 7,061.59 | 82,249 |
| 2022-02-10 | 7,590.00 | 7,700.00 | 7,520.00 | 7,640.00 | 7,231.97 | 68,952 |
| 2022-02-09 | 7,530.00 | 7,620.00 | 7,530.00 | 7,540.00 | 7,137.31 | 40,112 |
| 2022-02-08 | 7,670.00 | 7,670.00 | 7,500.00 | 7,530.00 | 7,127.85 | 51,903 |
| 2022-02-07 | 7,550.00 | 7,650.00 | 7,510.00 | 7,620.00 | 7,213.04 | 49,884 |
| 2022-02-04 | 7,460.00 | 7,610.00 | 7,460.00 | 7,570.00 | 7,165.71 | 40,897 |
| 2022-02-03 | 7,550.00 | 7,700.00 | 7,500.00 | 7,510.00 | 7,108.92 | 51,402 |
| 2022-01-28 | 7,500.00 | 7,510.00 | 7,210.00 | 7,510.00 | 7,108.92 | 62,285 |
| 2022-01-27 | 7,370.00 | 7,490.00 | 7,240.00 | 7,240.00 | 6,853.34 | 98,505 |
| 2022-01-26 | 7,420.00 | 7,580.00 | 7,420.00 | 7,430.00 | 7,033.19 | 70,980 |
| 2022-01-25 | 7,660.00 | 7,740.00 | 7,470.00 | 7,490.00 | 7,089.98 | 104,181 |
| 2022-01-24 | 7,780.00 | 7,780.00 | 7,670.00 | 7,690.00 | 7,279.30 | 91,609 |
| 2022-01-21 | 7,850.00 | 7,960.00 | 7,750.00 | 7,780.00 | 7,364.50 | 73,419 |
| 2022-01-20 | 7,750.00 | 7,890.00 | 7,740.00 | 7,860.00 | 7,440.22 | 75,694 |
| 2022-01-19 | 7,920.00 | 8,020.00 | 7,770.00 | 7,820.00 | 7,402.36 | 94,911 |
| 2022-01-18 | 8,220.00 | 8,250.00 | 7,930.00 | 7,950.00 | 7,525.42 | 199,538 |
| 2022-01-17 | 8,100.00 | 8,110.00 | 7,890.00 | 8,080.00 | 7,648.47 | 186,099 |
| 2022-01-14 | 7,980.00 | 8,110.00 | 7,840.00 | 7,900.00 | 7,478.09 | 125,690 |
| 2022-01-13 | 7,770.00 | 8,400.00 | 7,770.00 | 8,000.00 | 7,572.75 | 246,199 |
| 2022-01-12 | 7,700.00 | 7,790.00 | 7,660.00 | 7,770.00 | 7,355.03 | 61,983 |
| 2022-01-11 | 7,850.00 | 7,890.00 | 7,690.00 | 7,750.00 | 7,336.10 | 109,865 |
| 2022-01-10 | 7,900.00 | 7,930.00 | 7,760.00 | 7,800.00 | 7,383.43 | 87,919 |
| 2022-01-07 | 8,000.00 | 8,000.00 | 7,890.00 | 7,910.00 | 7,487.55 | 82,132 |
| 2022-01-06 | 7,920.00 | 8,070.00 | 7,890.00 | 7,940.00 | 7,515.95 | 150,578 |
| 2022-01-05 | 8,100.00 | 8,100.00 | 7,920.00 | 7,920.00 | 7,497.02 | 101,108 |
| 2022-01-04 | 7,910.00 | 7,940.00 | 7,880.00 | 7,900.00 | 7,478.09 | 24,413 |
| 2022-01-03 | 7,930.00 | 8,010.00 | 7,900.00 | 7,910.00 | 7,487.55 | 64,888 |
| 2021-12-30 | 8,000.00 | 8,000.00 | 7,910.00 | 7,930.00 | 7,506.49 | 22,811 |
| 2021-12-29 | 7,850.00 | 8,010.00 | 7,850.00 | 7,980.00 | 7,553.81 | 42,567 |
| 2021-12-28 | 7,930.00 | 8,030.00 | 7,930.00 | 8,000.00 | 7,345.56 | 79,046 |
| 2021-12-27 | 7,850.00 | 7,940.00 | 7,850.00 | 7,910.00 | 7,262.93 | 54,679 |
| 2021-12-24 | 7,840.00 | 7,890.00 | 7,820.00 | 7,840.00 | 7,198.65 | 43,014 |
| 2021-12-23 | 7,900.00 | 7,910.00 | 7,800.00 | 7,840.00 | 7,198.65 | 77,359 |
| 2021-12-22 | 7,880.00 | 7,880.00 | 7,730.00 | 7,800.00 | 7,161.93 | 78,278 |
| 2021-12-21 | 7,880.00 | 7,940.00 | 7,740.00 | 7,810.00 | 7,171.11 | 66,358 |
| 2021-12-20 | 8,000.00 | 8,000.00 | 7,840.00 | 7,850.00 | 7,207.84 | 56,094 |
| 2021-12-17 | 8,080.00 | 8,090.00 | 7,920.00 | 8,000.00 | 7,345.56 | 66,651 |
| 2021-12-16 | 8,120.00 | 8,130.00 | 7,990.00 | 8,080.00 | 7,419.02 | 42,002 |
| 2021-12-15 | 8,100.00 | 8,150.00 | 8,000.00 | 8,050.00 | 7,391.47 | 63,000 |
| 2021-12-14 | 8,100.00 | 8,150.00 | 7,950.00 | 8,100.00 | 7,437.38 | 113,282 |
| 2021-12-13 | 8,010.00 | 8,080.00 | 7,930.00 | 7,980.00 | 7,327.20 | 76,536 |
| 2021-12-10 | 7,800.00 | 8,050.00 | 7,770.00 | 8,010.00 | 7,354.75 | 119,715 |
| 2021-12-09 | 7,800.00 | 7,890.00 | 7,730.00 | 7,820.00 | 7,180.29 | 41,600 |
| 2021-12-08 | 7,770.00 | 7,870.00 | 7,730.00 | 7,770.00 | 7,134.38 | 52,668 |
| 2021-12-07 | 7,760.00 | 7,980.00 | 7,650.00 | 7,790.00 | 7,152.74 | 117,269 |
| 2021-12-06 | 7,700.00 | 7,800.00 | 7,640.00 | 7,760.00 | 7,125.20 | 53,061 |
| 2021-12-03 | 7,770.00 | 7,780.00 | 7,650.00 | 7,750.00 | 7,116.02 | 37,732 |
| 2021-12-02 | 7,530.00 | 7,750.00 | 7,520.00 | 7,730.00 | 7,097.65 | 82,211 |
| 2021-12-01 | 7,530.00 | 7,700.00 | 7,470.00 | 7,630.00 | 7,005.83 | 101,914 |
| 2021-11-30 | 7,820.00 | 7,890.00 | 7,540.00 | 7,590.00 | 6,969.10 | 168,528 |
| 2021-11-29 | 7,800.00 | 7,940.00 | 7,710.00 | 7,740.00 | 7,106.83 | 119,624 |
| 2021-11-26 | 8,210.00 | 8,220.00 | 8,000.00 | 8,000.00 | 7,345.56 | 78,901 |
| 2021-11-25 | 8,260.00 | 8,270.00 | 8,150.00 | 8,170.00 | 7,501.66 | 39,442 |
| 2021-11-24 | 8,300.00 | 8,300.00 | 8,110.00 | 8,230.00 | 7,556.75 | 50,554 |
| 2021-11-23 | 8,250.00 | 8,330.00 | 8,160.00 | 8,210.00 | 7,538.39 | 89,812 |
| 2021-11-22 | 8,010.00 | 8,280.00 | 8,000.00 | 8,250.00 | 7,575.11 | 126,794 |
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.