Ls Cable & System Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 43,450.00 | 47,200.00 | 43,100.00 | 46,150.00 | 45,896.43 | 980,650 |
| 2025-10-21 | 43,150.00 | 44,800.00 | 42,550.00 | 43,000.00 | 42,763.74 | 404,669 |
| 2025-10-20 | 42,650.00 | 43,800.00 | 40,850.00 | 42,700.00 | 42,465.38 | 535,989 |
| 2025-10-17 | 42,550.00 | 44,150.00 | 42,100.00 | 43,000.00 | 42,763.74 | 416,913 |
| 2025-10-16 | 44,750.00 | 44,950.00 | 42,750.00 | 43,750.00 | 43,509.62 | 485,864 |
| 2025-10-15 | 41,850.00 | 44,350.00 | 40,350.00 | 43,700.00 | 43,459.89 | 1,337,138 |
| 2025-10-14 | 43,000.00 | 43,100.00 | 39,200.00 | 39,350.00 | 39,133.79 | 2,168,186 |
| 2025-10-13 | 42,400.00 | 42,900.00 | 40,550.00 | 42,250.00 | 42,017.86 | 519,169 |
| 2025-10-10 | 39,950.00 | 40,950.00 | 39,700.00 | 40,450.00 | 40,227.75 | 177,588 |
| 2025-10-02 | 38,000.00 | 39,200.00 | 37,950.00 | 38,950.00 | 38,735.99 | 95,494 |
| 2025-10-01 | 37,950.00 | 38,250.00 | 37,600.00 | 37,950.00 | 37,741.48 | 28,305 |
| 2025-09-30 | 38,000.00 | 38,150.00 | 37,450.00 | 37,600.00 | 37,393.41 | 65,226 |
| 2025-09-29 | 37,900.00 | 38,100.00 | 37,500.00 | 38,100.00 | 37,890.66 | 38,770 |
| 2025-09-26 | 38,500.00 | 38,800.00 | 37,250.00 | 37,850.00 | 37,642.03 | 116,810 |
| 2025-09-25 | 38,900.00 | 39,150.00 | 38,400.00 | 38,900.00 | 38,686.26 | 101,433 |
| 2025-09-24 | 39,700.00 | 40,700.00 | 38,350.00 | 39,200.00 | 38,984.62 | 213,113 |
| 2025-09-23 | 40,050.00 | 40,500.00 | 39,350.00 | 39,700.00 | 39,481.87 | 98,963 |
| 2025-09-22 | 41,450.00 | 41,500.00 | 39,400.00 | 39,950.00 | 39,730.49 | 202,336 |
| 2025-09-19 | 39,650.00 | 41,850.00 | 39,100.00 | 40,950.00 | 40,725.00 | 371,409 |
| 2025-09-18 | 39,200.00 | 40,100.00 | 38,800.00 | 39,250.00 | 39,034.34 | 129,082 |
| 2025-09-17 | 40,250.00 | 40,300.00 | 38,550.00 | 39,000.00 | 38,785.71 | 120,530 |
| 2025-09-16 | 39,250.00 | 40,100.00 | 39,000.00 | 39,750.00 | 39,531.59 | 193,053 |
| 2025-09-15 | 38,800.00 | 39,300.00 | 38,450.00 | 38,950.00 | 38,735.99 | 120,620 |
| 2025-09-12 | 39,450.00 | 39,450.00 | 37,950.00 | 38,900.00 | 38,686.26 | 147,362 |
| 2025-09-11 | 39,000.00 | 39,050.00 | 38,200.00 | 38,950.00 | 38,735.99 | 129,848 |
| 2025-09-10 | 38,800.00 | 39,000.00 | 38,100.00 | 38,500.00 | 38,288.46 | 135,298 |
| 2025-09-09 | 38,900.00 | 39,150.00 | 38,450.00 | 38,850.00 | 38,636.54 | 81,102 |
| 2025-09-08 | 39,400.00 | 39,400.00 | 38,150.00 | 39,000.00 | 38,785.71 | 74,940 |
| 2025-09-05 | 39,350.00 | 39,800.00 | 38,550.00 | 39,100.00 | 38,885.16 | 80,240 |
| 2025-09-04 | 39,150.00 | 39,250.00 | 38,550.00 | 38,700.00 | 38,487.36 | 54,822 |
| 2025-09-03 | 37,900.00 | 39,400.00 | 37,850.00 | 38,950.00 | 38,735.99 | 85,848 |
| 2025-09-02 | 38,600.00 | 39,450.00 | 38,000.00 | 38,400.00 | 38,189.01 | 68,125 |
| 2025-09-01 | 38,800.00 | 39,400.00 | 37,850.00 | 38,050.00 | 37,840.93 | 79,965 |
| 2025-08-29 | 39,550.00 | 40,150.00 | 39,150.00 | 39,600.00 | 39,382.42 | 80,402 |
| 2025-08-28 | 40,000.00 | 40,000.00 | 39,300.00 | 39,500.00 | 39,282.97 | 64,199 |
| 2025-08-27 | 40,800.00 | 40,800.00 | 39,650.00 | 40,200.00 | 39,979.12 | 56,645 |
| 2025-08-26 | 40,500.00 | 40,800.00 | 39,800.00 | 40,000.00 | 39,780.22 | 69,208 |
| 2025-08-25 | 39,400.00 | 40,350.00 | 38,900.00 | 40,150.00 | 39,929.40 | 182,615 |
| 2025-08-22 | 38,150.00 | 39,500.00 | 37,900.00 | 38,300.00 | 38,089.56 | 249,004 |
| 2025-08-21 | 37,000.00 | 37,750.00 | 36,600.00 | 37,100.00 | 36,896.15 | 108,667 |
| 2025-08-20 | 37,350.00 | 38,050.00 | 35,000.00 | 37,000.00 | 36,796.70 | 258,267 |
| 2025-08-19 | 39,600.00 | 40,150.00 | 38,900.00 | 39,200.00 | 38,984.62 | 157,048 |
| 2025-08-18 | 40,950.00 | 41,900.00 | 40,400.00 | 40,550.00 | 40,327.20 | 143,528 |
| 2025-08-14 | 42,250.00 | 42,500.00 | 41,400.00 | 41,950.00 | 41,719.51 | 160,169 |
| 2025-08-13 | 43,400.00 | 43,450.00 | 41,500.00 | 42,650.00 | 42,415.66 | 289,411 |
| 2025-08-12 | 44,800.00 | 45,550.00 | 42,350.00 | 43,150.00 | 42,912.91 | 323,664 |
| 2025-08-11 | 46,000.00 | 46,150.00 | 43,650.00 | 44,000.00 | 43,758.24 | 442,817 |
| 2025-08-08 | 43,050.00 | 43,950.00 | 42,350.00 | 43,850.00 | 43,609.07 | 330,946 |
| 2025-08-07 | 40,750.00 | 44,350.00 | 40,600.00 | 43,300.00 | 43,062.09 | 557,360 |
| 2025-08-06 | 40,500.00 | 41,200.00 | 39,500.00 | 40,800.00 | 40,575.82 | 283,752 |
| 2025-08-05 | 36,400.00 | 42,500.00 | 35,900.00 | 41,350.00 | 41,122.80 | 1,184,594 |
| 2025-08-04 | 34,700.00 | 36,050.00 | 34,400.00 | 35,850.00 | 35,653.02 | 98,804 |
| 2025-08-01 | 35,750.00 | 35,750.00 | 34,150.00 | 35,000.00 | 34,807.69 | 124,563 |
| 2025-07-31 | 37,150.00 | 37,350.00 | 35,750.00 | 36,100.00 | 35,901.65 | 144,974 |
| 2025-07-30 | 37,950.00 | 38,150.00 | 36,700.00 | 36,950.00 | 36,746.98 | 139,372 |
| 2025-07-29 | 38,300.00 | 38,700.00 | 37,400.00 | 37,900.00 | 37,691.76 | 200,361 |
| 2025-07-28 | 37,100.00 | 39,600.00 | 36,700.00 | 38,350.00 | 38,139.29 | 513,352 |
| 2025-07-25 | 36,500.00 | 37,500.00 | 35,200.00 | 36,850.00 | 36,647.53 | 135,990 |
| 2025-07-24 | 37,100.00 | 39,650.00 | 36,050.00 | 36,200.00 | 36,001.10 | 525,074 |
| 2025-07-23 | 37,150.00 | 37,500.00 | 36,100.00 | 37,100.00 | 36,896.15 | 261,309 |
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.