Ls Cable & System Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 46,750.00 | 47,150.00 | 46,050.00 | 46,500.00 | 46,244.51 | 927,472 |
| 2025-01-21 | 46,850.00 | 47,450.00 | 45,750.00 | 46,200.00 | 45,946.15 | 919,220 |
| 2025-01-20 | 50,500.00 | 51,300.00 | 46,600.00 | 46,800.00 | 46,542.86 | 2,563,394 |
| 2025-01-17 | 40,850.00 | 50,800.00 | 40,350.00 | 50,800.00 | 50,520.88 | 7,389,438 |
| 2025-01-16 | 38,150.00 | 39,500.00 | 38,100.00 | 39,100.00 | 38,885.16 | 437,484 |
| 2025-01-15 | 38,300.00 | 38,600.00 | 37,600.00 | 38,000.00 | 37,791.21 | 291,232 |
| 2025-01-14 | 36,550.00 | 38,400.00 | 36,250.00 | 38,150.00 | 37,940.38 | 596,035 |
| 2025-01-13 | 37,850.00 | 38,050.00 | 36,200.00 | 36,200.00 | 36,001.10 | 346,190 |
| 2025-01-10 | 38,050.00 | 38,250.00 | 36,800.00 | 37,500.00 | 37,293.96 | 423,698 |
| 2025-01-09 | 33,550.00 | 39,000.00 | 33,550.00 | 38,050.00 | 37,840.93 | 2,287,715 |
| 2025-01-08 | 33,650.00 | 34,200.00 | 33,000.00 | 33,550.00 | 33,365.66 | 248,456 |
| 2025-01-07 | 32,100.00 | 34,550.00 | 31,550.00 | 34,100.00 | 33,912.64 | 510,324 |
| 2025-01-06 | 30,950.00 | 31,550.00 | 30,600.00 | 31,500.00 | 31,326.92 | 145,309 |
| 2025-01-03 | 31,000.00 | 31,550.00 | 30,450.00 | 30,900.00 | 30,730.22 | 149,520 |
| 2025-01-02 | 31,550.00 | 31,850.00 | 30,900.00 | 31,000.00 | 30,829.67 | 138,774 |
| 2024-12-30 | 30,300.00 | 31,450.00 | 30,100.00 | 31,000.00 | 30,829.67 | 119,934 |
| 2024-12-27 | 30,850.00 | 31,150.00 | 29,700.00 | 30,650.00 | 30,481.59 | 186,165 |
| 2024-12-26 | 31,450.00 | 31,850.00 | 30,850.00 | 31,050.00 | 30,680.49 | 148,413 |
| 2024-12-24 | 32,050.00 | 32,500.00 | 31,400.00 | 31,500.00 | 31,125.14 | 126,101 |
| 2024-12-23 | 32,750.00 | 33,100.00 | 31,850.00 | 32,100.00 | 31,718.00 | 201,267 |
| 2024-12-20 | 32,900.00 | 32,950.00 | 32,150.00 | 32,900.00 | 32,508.48 | 271,261 |
| 2024-12-19 | 31,000.00 | 32,750.00 | 30,800.00 | 32,150.00 | 31,767.40 | 301,187 |
| 2024-12-18 | 32,150.00 | 32,750.00 | 31,350.00 | 31,650.00 | 31,273.35 | 236,320 |
| 2024-12-17 | 31,800.00 | 32,800.00 | 31,150.00 | 32,300.00 | 31,915.62 | 391,144 |
| 2024-12-16 | 29,700.00 | 31,500.00 | 29,200.00 | 31,450.00 | 31,075.73 | 436,261 |
| 2024-12-13 | 29,850.00 | 29,850.00 | 28,900.00 | 29,500.00 | 29,148.94 | 202,802 |
| 2024-12-12 | 30,200.00 | 30,300.00 | 29,150.00 | 29,300.00 | 28,951.32 | 247,362 |
| 2024-12-11 | 28,900.00 | 29,650.00 | 28,200.00 | 29,500.00 | 29,148.94 | 294,191 |
| 2024-12-10 | 25,850.00 | 28,350.00 | 25,850.00 | 28,150.00 | 27,815.01 | 380,429 |
| 2024-12-09 | 25,150.00 | 26,100.00 | 24,700.00 | 25,800.00 | 25,492.97 | 241,422 |
| 2024-12-06 | 26,350.00 | 26,900.00 | 25,100.00 | 25,700.00 | 25,394.16 | 222,457 |
| 2024-12-05 | 26,300.00 | 27,850.00 | 26,150.00 | 26,300.00 | 25,987.02 | 339,050 |
| 2024-12-04 | 23,900.00 | 26,600.00 | 23,900.00 | 25,800.00 | 25,492.97 | 538,803 |
| 2024-12-03 | 22,850.00 | 24,800.00 | 22,850.00 | 24,750.00 | 24,455.47 | 231,473 |
| 2024-12-02 | 23,350.00 | 23,550.00 | 22,800.00 | 22,800.00 | 22,528.67 | 108,861 |
| 2024-11-29 | 23,700.00 | 23,750.00 | 22,950.00 | 23,050.00 | 22,775.70 | 114,955 |
| 2024-11-28 | 23,600.00 | 23,950.00 | 23,500.00 | 23,700.00 | 23,417.96 | 90,669 |
| 2024-11-27 | 24,050.00 | 24,300.00 | 23,700.00 | 23,750.00 | 23,467.37 | 85,984 |
| 2024-11-26 | 24,100.00 | 24,550.00 | 23,600.00 | 24,000.00 | 23,714.39 | 139,102 |
| 2024-11-25 | 23,050.00 | 25,500.00 | 23,050.00 | 24,150.00 | 23,862.61 | 432,324 |
| 2024-11-22 | 22,900.00 | 23,350.00 | 22,650.00 | 22,950.00 | 22,676.89 | 116,577 |
| 2024-11-21 | 22,800.00 | 23,600.00 | 22,700.00 | 22,900.00 | 22,627.48 | 107,088 |
| 2024-11-20 | 24,150.00 | 24,400.00 | 23,000.00 | 23,150.00 | 22,874.51 | 170,094 |
| 2024-11-19 | 22,750.00 | 24,000.00 | 22,750.00 | 23,800.00 | 23,516.77 | 173,444 |
| 2024-11-18 | 23,000.00 | 23,400.00 | 22,500.00 | 22,650.00 | 22,380.46 | 153,548 |
| 2024-11-15 | 23,800.00 | 24,150.00 | 22,450.00 | 23,200.00 | 22,923.91 | 217,260 |
| 2024-11-14 | 23,100.00 | 24,450.00 | 23,100.00 | 24,100.00 | 23,813.20 | 213,157 |
| 2024-11-13 | 25,050.00 | 25,550.00 | 23,250.00 | 23,300.00 | 23,022.72 | 418,888 |
| 2024-11-12 | 28,200.00 | 28,300.00 | 25,000.00 | 25,050.00 | 24,751.90 | 319,807 |
| 2024-11-11 | 28,450.00 | 29,300.00 | 28,150.00 | 28,200.00 | 27,864.41 | 159,332 |
| 2024-11-08 | 28,400.00 | 29,400.00 | 28,250.00 | 28,800.00 | 28,457.27 | 177,188 |
| 2024-11-07 | 28,200.00 | 28,600.00 | 27,750.00 | 28,350.00 | 28,012.63 | 130,175 |
| 2024-11-06 | 27,900.00 | 28,650.00 | 27,300.00 | 27,700.00 | 27,370.36 | 139,316 |
| 2024-11-05 | 27,600.00 | 28,000.00 | 27,450.00 | 27,550.00 | 27,222.15 | 62,162 |
| 2024-11-04 | 26,250.00 | 27,750.00 | 26,250.00 | 27,600.00 | 27,271.55 | 104,454 |
| 2024-11-01 | 27,000.00 | 27,150.00 | 26,300.00 | 26,400.00 | 26,085.83 | 78,219 |
| 2024-10-31 | 27,150.00 | 27,800.00 | 26,700.00 | 27,350.00 | 27,024.53 | 108,421 |
| 2024-10-30 | 28,350.00 | 28,650.00 | 27,550.00 | 27,550.00 | 27,222.15 | 97,036 |
| 2024-10-29 | 28,700.00 | 29,000.00 | 28,100.00 | 28,550.00 | 28,210.25 | 93,720 |
| 2024-10-28 | 28,200.00 | 29,300.00 | 28,100.00 | 28,700.00 | 28,358.46 | 141,081 |
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.