Ls Cable & System Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,010.00 | 8,280.00 | 8,000.00 | 8,250.00 | 7,575.11 | 126,794 |
| 2021-11-19 | 8,020.00 | 8,120.00 | 7,960.00 | 8,070.00 | 7,409.84 | 68,086 |
| 2021-11-18 | 8,040.00 | 8,040.00 | 7,970.00 | 8,010.00 | 7,354.75 | 46,881 |
| 2021-11-17 | 8,200.00 | 8,220.00 | 8,000.00 | 8,030.00 | 7,373.11 | 124,171 |
| 2021-11-16 | 8,230.00 | 8,280.00 | 8,160.00 | 8,200.00 | 7,529.20 | 43,246 |
| 2021-11-15 | 8,250.00 | 8,250.00 | 8,160.00 | 8,220.00 | 7,547.57 | 61,117 |
| 2021-11-12 | 8,090.00 | 8,240.00 | 8,090.00 | 8,180.00 | 7,510.84 | 50,739 |
| 2021-11-11 | 8,040.00 | 8,170.00 | 8,040.00 | 8,040.00 | 7,382.29 | 100,750 |
| 2021-11-10 | 8,300.00 | 8,300.00 | 8,090.00 | 8,110.00 | 7,446.57 | 126,331 |
| 2021-11-09 | 8,360.00 | 8,460.00 | 8,250.00 | 8,260.00 | 7,584.30 | 100,603 |
| 2021-11-08 | 8,350.00 | 8,360.00 | 8,270.00 | 8,340.00 | 7,657.75 | 56,994 |
| 2021-11-05 | 8,490.00 | 8,490.00 | 8,310.00 | 8,350.00 | 7,666.93 | 64,884 |
| 2021-11-04 | 8,460.00 | 8,550.00 | 8,390.00 | 8,460.00 | 7,767.93 | 120,021 |
| 2021-11-03 | 8,320.00 | 8,480.00 | 8,260.00 | 8,380.00 | 7,694.48 | 74,967 |
| 2021-11-02 | 8,330.00 | 8,470.00 | 8,280.00 | 8,310.00 | 7,630.21 | 129,372 |
| 2021-11-01 | 8,370.00 | 8,540.00 | 8,320.00 | 8,330.00 | 7,648.57 | 71,258 |
| 2021-10-29 | 8,500.00 | 8,670.00 | 8,360.00 | 8,370.00 | 7,685.30 | 85,498 |
| 2021-10-28 | 8,460.00 | 8,580.00 | 8,350.00 | 8,500.00 | 7,804.66 | 86,459 |
| 2021-10-27 | 8,550.00 | 8,560.00 | 8,400.00 | 8,410.00 | 7,722.02 | 81,094 |
| 2021-10-26 | 8,740.00 | 8,750.00 | 8,540.00 | 8,570.00 | 7,868.94 | 104,377 |
| 2021-10-25 | 8,700.00 | 8,770.00 | 8,540.00 | 8,740.00 | 8,025.03 | 55,460 |
| 2021-10-22 | 8,730.00 | 8,800.00 | 8,600.00 | 8,700.00 | 7,988.30 | 96,814 |
| 2021-10-21 | 8,550.00 | 8,720.00 | 8,420.00 | 8,720.00 | 8,006.67 | 101,390 |
| 2021-10-20 | 8,700.00 | 8,730.00 | 8,460.00 | 8,480.00 | 7,786.30 | 99,441 |
| 2021-10-19 | 8,670.00 | 8,730.00 | 8,570.00 | 8,700.00 | 7,988.30 | 83,398 |
| 2021-10-18 | 8,690.00 | 8,700.00 | 8,530.00 | 8,640.00 | 7,933.21 | 75,689 |
| 2021-10-15 | 8,540.00 | 8,700.00 | 8,520.00 | 8,630.00 | 7,924.03 | 149,109 |
| 2021-10-14 | 8,520.00 | 8,650.00 | 8,470.00 | 8,530.00 | 7,832.21 | 117,542 |
← NewerPage 21 of 21 · 1,228 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.