Ls Cable & System Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 31,450.00 | 31,950.00 | 31,200.00 | 31,650.00 | 31,476.10 | 146,956 |
| 2025-04-22 | 30,800.00 | 31,350.00 | 30,300.00 | 30,600.00 | 30,431.87 | 77,763 |
| 2025-04-21 | 31,850.00 | 31,850.00 | 31,075.00 | 31,300.00 | 31,128.02 | 43,118 |
| 2025-04-18 | 32,850.00 | 32,850.00 | 31,400.00 | 31,600.00 | 31,426.37 | 61,317 |
| 2025-04-17 | 30,800.00 | 32,550.00 | 30,800.00 | 32,150.00 | 31,973.35 | 131,943 |
| 2025-04-16 | 33,100.00 | 33,250.00 | 31,250.00 | 31,400.00 | 31,227.47 | 193,926 |
| 2025-04-15 | 31,700.00 | 34,400.00 | 31,100.00 | 33,600.00 | 33,415.38 | 379,750 |
| 2025-04-14 | 31,000.00 | 31,300.00 | 30,000.00 | 31,000.00 | 30,829.67 | 150,788 |
| 2025-04-11 | 27,900.00 | 30,250.00 | 27,750.00 | 30,150.00 | 29,984.34 | 180,324 |
| 2025-04-10 | 28,750.00 | 28,900.00 | 27,550.00 | 28,450.00 | 28,293.68 | 112,090 |
| 2025-04-09 | 26,650.00 | 27,000.00 | 26,100.00 | 26,400.00 | 26,254.95 | 93,248 |
| 2025-04-08 | 27,400.00 | 27,950.00 | 27,000.00 | 27,050.00 | 26,901.37 | 88,263 |
| 2025-04-07 | 28,300.00 | 28,450.00 | 26,550.00 | 26,750.00 | 26,603.02 | 134,576 |
| 2025-04-04 | 28,750.00 | 30,150.00 | 28,700.00 | 29,300.00 | 29,139.01 | 105,052 |
| 2025-04-03 | 28,600.00 | 30,150.00 | 28,450.00 | 29,750.00 | 29,586.54 | 117,818 |
| 2025-04-02 | 30,950.00 | 30,950.00 | 29,700.00 | 29,800.00 | 29,636.26 | 151,083 |
| 2025-04-01 | 30,250.00 | 31,000.00 | 30,100.00 | 30,550.00 | 30,382.14 | 57,868 |
| 2025-03-31 | 30,450.00 | 31,350.00 | 30,050.00 | 30,500.00 | 30,332.42 | 99,777 |
| 2025-03-28 | 32,000.00 | 32,300.00 | 31,250.00 | 31,450.00 | 31,277.20 | 106,212 |
| 2025-03-27 | 33,600.00 | 33,600.00 | 31,900.00 | 32,100.00 | 31,923.63 | 145,244 |
| 2025-03-26 | 33,250.00 | 33,950.00 | 32,900.00 | 33,900.00 | 33,713.74 | 93,920 |
| 2025-03-25 | 34,700.00 | 35,050.00 | 33,250.00 | 33,250.00 | 33,067.31 | 154,034 |
| 2025-03-24 | 34,350.00 | 35,100.00 | 34,150.00 | 34,600.00 | 34,409.89 | 73,141 |
| 2025-03-21 | 34,500.00 | 35,050.00 | 34,150.00 | 35,050.00 | 34,857.42 | 103,954 |
| 2025-03-20 | 36,150.00 | 36,750.00 | 35,000.00 | 35,050.00 | 34,857.42 | 135,849 |
| 2025-03-19 | 35,850.00 | 36,200.00 | 35,350.00 | 35,800.00 | 35,603.30 | 86,408 |
| 2025-03-18 | 36,100.00 | 36,900.00 | 35,600.00 | 35,700.00 | 35,503.85 | 132,980 |
| 2025-03-17 | 37,600.00 | 37,600.00 | 35,800.00 | 35,850.00 | 35,653.02 | 158,077 |
| 2025-03-14 | 34,550.00 | 37,325.00 | 34,550.00 | 36,600.00 | 36,398.90 | 289,682 |
| 2025-03-13 | 34,700.00 | 36,500.00 | 34,700.00 | 34,750.00 | 34,559.07 | 297,782 |
| 2025-03-12 | 34,950.00 | 35,250.00 | 34,350.00 | 34,400.00 | 34,210.99 | 136,603 |
| 2025-03-11 | 33,800.00 | 35,000.00 | 33,800.00 | 34,950.00 | 34,757.97 | 128,024 |
| 2025-03-10 | 34,600.00 | 35,500.00 | 34,400.00 | 35,400.00 | 35,205.49 | 141,342 |
| 2025-03-07 | 36,200.00 | 36,250.00 | 34,150.00 | 35,150.00 | 34,956.87 | 270,550 |
| 2025-03-06 | 38,650.00 | 39,550.00 | 35,500.00 | 36,000.00 | 35,802.20 | 365,051 |
| 2025-03-05 | 37,300.00 | 38,400.00 | 37,250.00 | 38,050.00 | 37,840.93 | 166,466 |
| 2025-03-04 | 35,600.00 | 37,500.00 | 35,500.00 | 37,300.00 | 37,095.05 | 169,830 |
| 2025-02-28 | 39,250.00 | 39,250.00 | 36,350.00 | 36,650.00 | 36,448.63 | 379,729 |
| 2025-02-27 | 38,350.00 | 38,750.00 | 37,950.00 | 38,350.00 | 38,139.29 | 183,068 |
| 2025-02-26 | 39,000.00 | 39,350.00 | 37,550.00 | 38,000.00 | 37,791.21 | 243,179 |
| 2025-02-25 | 37,500.00 | 38,850.00 | 37,000.00 | 38,300.00 | 38,089.56 | 282,044 |
| 2025-02-24 | 37,700.00 | 38,450.00 | 37,600.00 | 37,950.00 | 37,741.48 | 263,532 |
| 2025-02-21 | 38,900.00 | 39,550.00 | 38,350.00 | 39,150.00 | 38,934.89 | 279,476 |
| 2025-02-20 | 40,800.00 | 41,050.00 | 39,150.00 | 39,250.00 | 39,034.34 | 406,102 |
| 2025-02-19 | 45,300.00 | 46,900.00 | 40,900.00 | 40,900.00 | 40,675.27 | 2,227,053 |
| 2025-02-18 | 40,700.00 | 41,900.00 | 40,050.00 | 41,550.00 | 41,321.70 | 571,775 |
| 2025-02-17 | 39,750.00 | 41,300.00 | 39,550.00 | 40,700.00 | 40,476.37 | 336,231 |
| 2025-02-14 | 42,250.00 | 42,350.00 | 40,000.00 | 40,000.00 | 39,780.22 | 452,669 |
| 2025-02-13 | 42,250.00 | 43,600.00 | 41,850.00 | 42,000.00 | 41,769.23 | 617,269 |
| 2025-02-12 | 41,200.00 | 46,750.00 | 40,250.00 | 42,400.00 | 42,167.03 | 2,509,065 |
| 2025-02-11 | 41,200.00 | 42,050.00 | 40,500.00 | 41,350.00 | 41,122.80 | 264,434 |
| 2025-02-10 | 42,500.00 | 42,700.00 | 41,050.00 | 41,300.00 | 41,073.08 | 295,160 |
| 2025-02-07 | 45,100.00 | 45,200.00 | 42,500.00 | 42,500.00 | 42,266.48 | 437,044 |
| 2025-02-06 | 44,100.00 | 47,000.00 | 43,700.00 | 44,750.00 | 44,504.12 | 708,141 |
| 2025-02-05 | 45,350.00 | 45,600.00 | 42,400.00 | 43,600.00 | 43,360.44 | 469,130 |
| 2025-02-04 | 43,800.00 | 45,550.00 | 43,650.00 | 45,300.00 | 45,051.10 | 384,868 |
| 2025-02-03 | 45,000.00 | 48,550.00 | 43,500.00 | 43,650.00 | 43,410.16 | 953,983 |
| 2025-01-31 | 43,400.00 | 45,650.00 | 43,300.00 | 45,350.00 | 45,100.82 | 688,007 |
| 2025-01-24 | 48,600.00 | 50,200.00 | 46,250.00 | 46,700.00 | 46,443.41 | 2,382,566 |
| 2025-01-23 | 46,400.00 | 47,600.00 | 46,000.00 | 46,750.00 | 46,493.13 | 1,112,133 |
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.