Ls Cable & System Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 37,550.00 | 39,450.00 | 37,400.00 | 38,450.00 | 38,238.74 | 260,958 |
| 2026-01-16 | 37,750.00 | 38,050.00 | 36,600.00 | 37,300.00 | 37,095.05 | 180,805 |
| 2026-01-15 | 37,100.00 | 37,250.00 | 36,150.00 | 37,100.00 | 36,896.15 | 173,664 |
| 2026-01-14 | 36,000.00 | 36,550.00 | 35,600.00 | 36,250.00 | 36,050.82 | 435,859 |
| 2026-01-13 | 36,000.00 | 36,050.00 | 35,200.00 | 36,000.00 | 35,802.20 | 91,119 |
| 2026-01-12 | 35,450.00 | 36,200.00 | 35,150.00 | 35,650.00 | 35,454.12 | 97,067 |
| 2026-01-09 | 35,200.00 | 35,250.00 | 34,200.00 | 35,250.00 | 35,056.32 | 89,920 |
| 2026-01-08 | 35,150.00 | 35,450.00 | 34,600.00 | 35,000.00 | 34,807.69 | 106,062 |
| 2026-01-07 | 36,900.00 | 37,150.00 | 34,850.00 | 35,600.00 | 35,404.40 | 132,871 |
| 2026-01-06 | 37,100.00 | 37,150.00 | 35,850.00 | 36,700.00 | 36,498.35 | 98,863 |
| 2026-01-05 | 35,700.00 | 36,950.00 | 35,550.00 | 36,850.00 | 36,647.53 | 131,201 |
| 2026-01-02 | 34,550.00 | 35,800.00 | 33,975.00 | 35,750.00 | 35,553.57 | 98,109 |
| 2025-12-30 | 35,600.00 | 35,600.00 | 34,300.00 | 34,550.00 | 34,360.16 | 193,783 |
| 2025-12-29 | 34,450.00 | 35,750.00 | 34,350.00 | 35,550.00 | 35,354.67 | 155,192 |
| 2025-12-26 | 35,200.00 | 35,350.00 | 34,300.00 | 34,400.00 | 34,210.99 | 118,798 |
| 2025-12-24 | 35,300.00 | 35,500.00 | 35,050.00 | 35,100.00 | 34,907.14 | 71,113 |
| 2025-12-23 | 35,900.00 | 35,900.00 | 35,150.00 | 35,200.00 | 35,006.59 | 166,722 |
| 2025-12-22 | 35,700.00 | 36,150.00 | 35,650.00 | 35,750.00 | 35,553.57 | 75,182 |
| 2025-12-19 | 36,000.00 | 36,050.00 | 34,600.00 | 35,700.00 | 35,503.85 | 113,314 |
| 2025-12-18 | 35,500.00 | 35,550.00 | 34,900.00 | 35,400.00 | 35,205.49 | 88,470 |
| 2025-12-17 | 36,550.00 | 37,550.00 | 35,550.00 | 35,800.00 | 35,603.30 | 211,368 |
| 2025-12-16 | 38,850.00 | 38,850.00 | 35,400.00 | 36,000.00 | 35,802.20 | 449,677 |
| 2025-12-15 | 38,350.00 | 39,500.00 | 37,800.00 | 39,200.00 | 38,984.62 | 316,087 |
| 2025-12-12 | 37,000.00 | 38,000.00 | 36,500.00 | 38,000.00 | 37,791.21 | 221,931 |
| 2025-12-11 | 37,500.00 | 37,650.00 | 36,300.00 | 36,500.00 | 36,299.45 | 103,427 |
| 2025-12-10 | 37,300.00 | 37,500.00 | 36,000.00 | 36,600.00 | 36,398.90 | 124,958 |
| 2025-12-09 | 36,400.00 | 38,050.00 | 35,550.00 | 37,050.00 | 36,846.43 | 204,207 |
| 2025-12-08 | 37,400.00 | 37,600.00 | 35,850.00 | 36,200.00 | 36,001.10 | 181,775 |
| 2025-12-05 | 35,150.00 | 37,100.00 | 35,100.00 | 36,900.00 | 36,697.25 | 234,344 |
| 2025-12-04 | 35,150.00 | 35,200.00 | 34,250.00 | 34,700.00 | 34,509.34 | 84,667 |
| 2025-12-03 | 34,950.00 | 35,050.00 | 34,150.00 | 34,900.00 | 34,708.24 | 88,577 |
| 2025-12-02 | 34,850.00 | 34,900.00 | 34,100.00 | 34,650.00 | 34,459.62 | 88,005 |
| 2025-12-01 | 35,650.00 | 35,850.00 | 34,100.00 | 34,600.00 | 34,409.89 | 101,332 |
| 2025-11-28 | 35,400.00 | 35,600.00 | 34,900.00 | 35,400.00 | 35,205.49 | 71,463 |
| 2025-11-27 | 35,300.00 | 35,700.00 | 34,800.00 | 35,000.00 | 34,807.69 | 59,964 |
| 2025-11-26 | 34,600.00 | 34,900.00 | 34,050.00 | 34,900.00 | 34,708.24 | 73,009 |
| 2025-11-25 | 35,400.00 | 35,450.00 | 34,200.00 | 34,250.00 | 34,061.81 | 72,644 |
| 2025-11-24 | 35,100.00 | 35,350.00 | 34,200.00 | 34,500.00 | 34,310.44 | 129,849 |
| 2025-11-21 | 34,900.00 | 35,800.00 | 34,500.00 | 34,750.00 | 34,559.07 | 127,389 |
| 2025-11-20 | 35,900.00 | 37,500.00 | 35,900.00 | 37,050.00 | 36,846.43 | 308,403 |
| 2025-11-19 | 36,000.00 | 36,100.00 | 34,600.00 | 35,100.00 | 34,907.14 | 116,042 |
| 2025-11-18 | 36,700.00 | 37,100.00 | 35,500.00 | 35,600.00 | 35,404.40 | 132,515 |
| 2025-11-17 | 38,150.00 | 38,800.00 | 36,750.00 | 37,000.00 | 36,796.70 | 166,508 |
| 2025-11-14 | 38,700.00 | 38,900.00 | 37,550.00 | 37,650.00 | 37,443.13 | 188,179 |
| 2025-11-13 | 39,900.00 | 40,100.00 | 39,100.00 | 39,550.00 | 39,332.69 | 141,287 |
| 2025-11-12 | 40,300.00 | 40,550.00 | 39,650.00 | 39,900.00 | 39,680.77 | 150,990 |
| 2025-11-11 | 41,150.00 | 41,950.00 | 39,500.00 | 39,800.00 | 39,581.32 | 324,332 |
| 2025-11-10 | 40,950.00 | 41,000.00 | 39,800.00 | 40,450.00 | 40,227.75 | 204,798 |
| 2025-11-07 | 40,850.00 | 42,950.00 | 39,950.00 | 40,950.00 | 40,725.00 | 217,260 |
| 2025-11-06 | 45,550.00 | 45,650.00 | 42,500.00 | 42,500.00 | 42,266.48 | 263,960 |
| 2025-11-05 | 46,400.00 | 46,400.00 | 42,400.00 | 44,600.00 | 44,354.95 | 599,945 |
| 2025-11-04 | 48,350.00 | 48,950.00 | 46,100.00 | 47,200.00 | 46,940.66 | 376,613 |
| 2025-11-03 | 46,800.00 | 48,400.00 | 46,300.00 | 46,950.00 | 46,692.03 | 405,708 |
| 2025-10-31 | 46,600.00 | 48,050.00 | 45,750.00 | 46,100.00 | 45,846.70 | 301,260 |
| 2025-10-30 | 48,100.00 | 48,950.00 | 46,050.00 | 47,250.00 | 46,990.38 | 435,510 |
| 2025-10-29 | 47,200.00 | 47,300.00 | 45,450.00 | 47,050.00 | 46,791.48 | 382,236 |
| 2025-10-28 | 46,100.00 | 48,100.00 | 45,650.00 | 46,700.00 | 46,443.41 | 488,773 |
| 2025-10-27 | 47,250.00 | 47,250.00 | 44,150.00 | 46,050.00 | 45,796.98 | 918,482 |
| 2025-10-24 | 46,800.00 | 47,950.00 | 45,700.00 | 47,900.00 | 47,636.81 | 451,932 |
| 2025-10-23 | 47,000.00 | 47,350.00 | 45,100.00 | 46,800.00 | 46,542.86 | 487,639 |
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.