Ls Cable & System Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	57,100.00	58,600.00	54,600.00	57,700.00	57,700.00	350,114
2026-04-16	53,200.00	57,600.00	51,600.00	56,500.00	56,500.00	841,244
2026-04-15	45,800.00	51,700.00	45,550.00	50,600.00	50,600.00	933,822
2026-04-14	44,550.00	45,550.00	43,450.00	44,500.00	44,500.00	272,905
2026-04-13	43,650.00	45,450.00	43,150.00	43,600.00	43,600.00	272,598
2026-04-10	44,350.00	45,050.00	43,800.00	44,750.00	44,750.00	124,055
2026-04-09	44,750.00	44,900.00	43,350.00	43,850.00	43,850.00	167,456
2026-04-08	44,500.00	45,650.00	43,600.00	45,400.00	45,400.00	212,636
2026-04-07	44,400.00	44,850.00	42,250.00	42,900.00	42,900.00	162,111
2026-04-06	45,000.00	45,350.00	43,100.00	43,350.00	43,350.00	131,191
2026-04-03	43,800.00	44,800.00	43,200.00	43,850.00	43,850.00	114,387
2026-04-02	45,000.00	45,050.00	42,200.00	42,900.00	42,900.00	118,334
2026-04-01	42,550.00	44,750.00	42,200.00	44,350.00	44,350.00	120,811
2026-03-31	42,050.00	42,950.00	40,100.00	40,200.00	40,200.00	130,271
2026-03-30	42,400.00	43,000.00	41,950.00	42,050.00	42,050.00	89,225
2026-03-27	43,500.00	45,400.00	41,800.00	44,300.00	44,300.00	189,145
2026-03-26	47,300.00	47,300.00	43,200.00	44,600.00	44,600.00	310,789
2026-03-25	46,200.00	46,200.00	44,150.00	44,550.00	44,550.00	160,380
2026-03-24	45,250.00	47,600.00	43,650.00	44,950.00	44,950.00	273,350
2026-03-23	45,000.00	45,700.00	43,300.00	44,050.00	44,050.00	167,659
2026-03-20	44,950.00	46,500.00	44,450.00	45,150.00	45,150.00	212,224
2026-03-19	43,850.00	44,550.00	43,700.00	44,000.00	44,000.00	108,764
2026-03-18	45,100.00	46,250.00	44,450.00	45,050.00	45,050.00	143,915
2026-03-17	45,800.00	45,800.00	43,900.00	44,400.00	44,400.00	128,676
2026-03-16	49,500.00	49,600.00	43,700.00	44,600.00	44,600.00	391,740
2026-03-13	46,750.00	48,800.00	45,800.00	47,800.00	47,800.00	279,264
2026-03-12	42,050.00	48,400.00	41,600.00	47,500.00	47,500.00	613,582
2026-03-11	41,850.00	43,600.00	41,500.00	42,300.00	42,300.00	143,158
2026-03-10	41,200.00	41,600.00	40,100.00	40,850.00	40,850.00	95,311
2026-03-09	40,100.00	40,300.00	37,200.00	39,250.00	39,250.00	135,093
2026-03-06	41,650.00	42,900.00	40,350.00	42,300.00	42,300.00	98,897
2026-03-05	42,700.00	42,700.00	40,950.00	41,800.00	41,800.00	158,689
2026-03-04	42,050.00	43,000.00	37,300.00	37,950.00	37,950.00	244,998
2026-03-03	46,700.00	48,250.00	44,800.00	45,000.00	45,000.00	371,816
2026-02-27	44,800.00	46,800.00	44,200.00	46,300.00	46,300.00	286,243
2026-02-26	45,750.00	45,750.00	44,450.00	44,800.00	44,800.00	147,164
2026-02-25	47,000.00	47,000.00	45,000.00	45,500.00	45,250.00	187,113
2026-02-24	44,800.00	46,450.00	44,400.00	45,700.00	45,448.90	230,771
2026-02-23	45,450.00	45,950.00	44,850.00	45,250.00	45,001.37	188,764
2026-02-20	44,300.00	45,600.00	43,900.00	44,650.00	44,404.67	204,321
2026-02-19	44,500.00	44,650.00	43,750.00	44,300.00	44,056.59	160,708
2026-02-13	43,000.00	44,800.00	43,000.00	44,200.00	43,957.14	188,559
2026-02-12	44,500.00	44,500.00	43,600.00	43,750.00	43,509.62	140,531
2026-02-11	44,400.00	44,650.00	42,950.00	44,250.00	44,006.87	296,401
2026-02-10	42,350.00	43,000.00	41,650.00	42,700.00	42,465.38	239,632
2026-02-09	42,150.00	43,050.00	41,600.00	42,500.00	42,266.48	199,651
2026-02-06	40,400.00	41,050.00	37,600.00	40,950.00	40,725.00	267,915
2026-02-05	42,800.00	42,850.00	41,350.00	42,100.00	41,868.68	207,840
2026-02-04	40,450.00	43,100.00	40,150.00	43,050.00	42,813.46	328,552
2026-02-03	39,950.00	41,050.00	39,700.00	40,950.00	40,725.00	161,811
2026-02-02	40,000.00	40,750.00	38,500.00	38,800.00	38,586.81	225,361
2026-01-30	41,700.00	42,800.00	40,700.00	41,250.00	41,023.35	222,078
2026-01-29	42,000.00	42,000.00	39,500.00	41,800.00	41,570.33	243,021
2026-01-28	40,800.00	42,350.00	40,300.00	42,000.00	41,769.23	271,741
2026-01-27	40,250.00	40,850.00	39,100.00	40,500.00	40,277.47	143,270
2026-01-26	40,000.00	41,300.00	38,750.00	40,250.00	40,028.85	314,972
2026-01-23	39,400.00	40,550.00	38,950.00	39,550.00	39,332.69	282,382
2026-01-22	38,000.00	41,000.00	37,250.00	38,600.00	38,387.91	453,737
2026-01-21	37,850.00	38,200.00	36,150.00	37,250.00	37,045.33	206,023
2026-01-20	38,750.00	39,450.00	37,050.00	38,500.00	38,288.46	256,980

← NewerPage 3 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.