Ls Cable & System Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	35,500.00	37,900.00	35,150.00	36,950.00	36,746.98	563,641
2025-07-21	34,700.00	35,550.00	34,100.00	35,500.00	35,304.95	136,657
2025-07-18	35,100.00	35,850.00	34,350.00	35,350.00	35,155.77	272,553
2025-07-17	34,000.00	34,900.00	33,100.00	34,350.00	34,161.26	273,887
2025-07-16	32,750.00	32,750.00	31,850.00	32,450.00	32,271.70	62,703
2025-07-15	31,800.00	32,400.00	31,650.00	32,200.00	32,023.08	67,977
2025-07-14	32,600.00	32,600.00	31,350.00	31,350.00	31,177.75	130,554
2025-07-11	33,100.00	33,200.00	32,400.00	32,650.00	32,470.60	62,338
2025-07-10	32,900.00	33,100.00	32,350.00	32,500.00	32,321.43	64,197
2025-07-09	32,850.00	33,200.00	32,600.00	32,800.00	32,619.78	48,839
2025-07-08	31,750.00	32,750.00	31,750.00	32,700.00	32,520.33	52,455
2025-07-07	32,550.00	32,700.00	31,100.00	32,150.00	31,973.35	76,356
2025-07-04	33,450.00	33,600.00	32,450.00	32,600.00	32,420.88	97,002
2025-07-03	34,050.00	34,100.00	32,950.00	33,250.00	33,067.31	106,999
2025-07-02	35,000.00	35,050.00	32,850.00	33,650.00	33,465.11	193,698
2025-07-01	35,400.00	36,200.00	34,700.00	35,000.00	34,807.69	194,022
2025-06-30	34,000.00	35,050.00	33,550.00	34,550.00	34,360.16	122,718
2025-06-27	34,250.00	35,150.00	33,550.00	33,900.00	33,713.74	130,259
2025-06-26	34,750.00	34,900.00	33,350.00	34,150.00	33,962.36	168,762
2025-06-25	36,300.00	36,900.00	34,600.00	34,900.00	34,708.24	174,239
2025-06-24	35,500.00	36,700.00	35,000.00	35,600.00	35,404.40	193,325
2025-06-23	34,350.00	34,900.00	33,650.00	34,750.00	34,559.07	79,930
2025-06-20	35,700.00	36,000.00	34,450.00	34,600.00	34,409.89	150,751
2025-06-19	35,350.00	35,350.00	34,500.00	34,850.00	34,658.52	69,551
2025-06-18	35,000.00	35,200.00	34,600.00	34,750.00	34,559.07	78,464
2025-06-17	36,200.00	36,200.00	34,250.00	35,200.00	35,006.59	139,195
2025-06-16	33,850.00	35,550.00	33,450.00	35,450.00	35,255.22	138,022
2025-06-13	35,800.00	35,950.00	34,000.00	34,100.00	33,912.64	200,188
2025-06-12	36,600.00	37,000.00	35,500.00	35,500.00	35,304.95	145,122
2025-06-11	35,800.00	36,700.00	35,450.00	35,950.00	35,752.47	134,543
2025-06-10	37,950.00	37,950.00	35,550.00	35,900.00	35,702.75	338,678
2025-06-09	33,650.00	36,300.00	33,450.00	35,550.00	35,354.67	434,647
2025-06-05	33,900.00	33,900.00	32,500.00	32,950.00	32,768.96	176,118
2025-06-04	32,850.00	33,800.00	32,850.00	33,600.00	33,415.38	73,470
2025-06-02	32,900.00	32,900.00	32,100.00	32,600.00	32,420.88	81,751
2025-05-30	33,150.00	33,200.00	32,500.00	32,550.00	32,371.15	66,914
2025-05-29	33,350.00	34,550.00	32,600.00	32,950.00	32,768.96	200,763
2025-05-28	33,500.00	34,000.00	32,500.00	33,350.00	33,166.76	107,242
2025-05-27	34,200.00	34,450.00	32,250.00	33,300.00	33,117.03	238,511
2025-05-26	34,800.00	35,300.00	33,850.00	35,000.00	34,807.69	96,380
2025-05-23	34,150.00	35,050.00	33,300.00	34,450.00	34,260.71	143,919
2025-05-22	34,200.00	34,650.00	33,900.00	34,250.00	34,061.81	107,785
2025-05-21	35,650.00	35,700.00	34,300.00	34,900.00	34,708.24	141,122
2025-05-20	34,000.00	35,700.00	33,900.00	35,300.00	35,106.04	196,172
2025-05-19	35,800.00	35,950.00	32,950.00	33,500.00	33,315.93	189,990
2025-05-16	34,750.00	35,500.00	34,750.00	35,000.00	34,807.69	108,190
2025-05-15	36,100.00	36,100.00	34,700.00	35,200.00	35,006.59	121,802
2025-05-14	35,600.00	36,150.00	35,200.00	35,800.00	35,603.30	207,908
2025-05-13	33,600.00	35,050.00	33,500.00	34,800.00	34,608.79	194,806
2025-05-12	33,750.00	35,200.00	33,050.00	33,250.00	33,067.31	168,434
2025-05-09	33,250.00	33,400.00	32,600.00	33,150.00	32,967.86	89,499
2025-05-08	33,100.00	33,300.00	32,400.00	33,100.00	32,918.13	102,418
2025-05-07	31,900.00	32,950.00	31,500.00	32,750.00	32,570.05	110,761
2025-05-02	32,200.00	32,400.00	31,900.00	32,250.00	32,072.80	56,051
2025-04-30	33,300.00	33,350.00	31,650.00	32,000.00	31,824.18	89,211
2025-04-29	32,150.00	33,050.00	31,750.00	32,750.00	32,570.05	134,083
2025-04-28	32,200.00	32,200.00	31,400.00	31,800.00	31,625.27	59,275
2025-04-25	31,800.00	32,750.00	31,700.00	32,200.00	32,023.08	104,956
2025-04-24	32,050.00	32,250.00	31,250.00	31,500.00	31,326.92	63,205
2025-04-23	31,450.00	31,950.00	31,200.00	31,650.00	31,476.10	146,956

← NewerPage 6 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.