Ls Cable & System Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 28,200.00 | 29,350.00 | 27,800.00 | 27,800.00 | 27,469.17 | 162,208 |
| 2024-10-24 | 28,150.00 | 28,550.00 | 27,700.00 | 28,500.00 | 28,160.84 | 131,861 |
| 2024-10-23 | 28,650.00 | 29,350.00 | 28,150.00 | 28,450.00 | 28,111.44 | 129,358 |
| 2024-10-22 | 28,600.00 | 30,400.00 | 28,400.00 | 28,900.00 | 28,556.08 | 337,789 |
| 2024-10-21 | 28,150.00 | 29,050.00 | 27,500.00 | 28,850.00 | 28,506.68 | 202,971 |
| 2024-10-18 | 30,150.00 | 30,250.00 | 27,850.00 | 27,950.00 | 27,617.39 | 318,666 |
| 2024-10-17 | 30,350.00 | 31,000.00 | 29,500.00 | 29,500.00 | 29,148.94 | 331,387 |
| 2024-10-16 | 29,550.00 | 31,500.00 | 28,950.00 | 30,050.00 | 29,692.39 | 486,405 |
| 2024-10-15 | 28,200.00 | 30,700.00 | 27,900.00 | 30,200.00 | 29,840.61 | 1,003,340 |
| 2024-10-14 | 26,400.00 | 29,600.00 | 26,050.00 | 27,700.00 | 27,370.36 | 675,698 |
| 2024-10-11 | 26,250.00 | 26,650.00 | 26,000.00 | 26,000.00 | 25,690.59 | 75,114 |
| 2024-10-10 | 26,050.00 | 26,800.00 | 26,000.00 | 26,400.00 | 26,085.83 | 129,514 |
| 2024-10-08 | 26,350.00 | 26,850.00 | 25,800.00 | 25,950.00 | 25,641.19 | 79,348 |
| 2024-10-07 | 26,300.00 | 26,450.00 | 25,600.00 | 26,000.00 | 25,690.59 | 75,158 |
| 2024-10-04 | 26,000.00 | 26,300.00 | 25,250.00 | 26,100.00 | 25,789.40 | 88,777 |
| 2024-10-02 | 26,500.00 | 26,500.00 | 25,500.00 | 25,550.00 | 25,245.95 | 92,280 |
| 2024-09-30 | 26,550.00 | 26,900.00 | 25,800.00 | 26,500.00 | 26,184.64 | 113,272 |
| 2024-09-27 | 27,800.00 | 27,800.00 | 26,200.00 | 26,300.00 | 25,987.02 | 196,733 |
| 2024-09-26 | 27,250.00 | 27,850.00 | 27,100.00 | 27,500.00 | 27,172.74 | 130,034 |
| 2024-09-25 | 27,600.00 | 28,750.00 | 27,150.00 | 27,200.00 | 26,876.31 | 501,822 |
| 2024-09-24 | 26,400.00 | 27,100.00 | 26,250.00 | 26,600.00 | 26,283.45 | 166,115 |
| 2024-09-23 | 25,600.00 | 26,400.00 | 25,450.00 | 26,100.00 | 25,789.40 | 159,598 |
| 2024-09-20 | 25,500.00 | 26,200.00 | 25,300.00 | 25,550.00 | 25,245.95 | 175,727 |
| 2024-09-19 | 24,800.00 | 25,300.00 | 24,600.00 | 25,150.00 | 24,850.71 | 161,266 |
| 2024-09-13 | 25,000.00 | 25,050.00 | 24,200.00 | 24,600.00 | 24,307.25 | 89,067 |
| 2024-09-12 | 24,250.00 | 25,000.00 | 24,250.00 | 24,900.00 | 24,603.68 | 137,391 |
| 2024-09-11 | 24,050.00 | 24,200.00 | 23,600.00 | 23,850.00 | 23,566.18 | 123,893 |
| 2024-09-10 | 23,550.00 | 24,050.00 | 23,200.00 | 23,550.00 | 23,269.75 | 130,526 |
| 2024-09-09 | 22,000.00 | 23,850.00 | 21,800.00 | 23,650.00 | 23,368.56 | 187,766 |
| 2024-09-06 | 24,000.00 | 24,100.00 | 22,900.00 | 22,900.00 | 22,627.48 | 145,931 |
| 2024-09-05 | 24,500.00 | 24,750.00 | 23,350.00 | 23,950.00 | 23,664.99 | 250,813 |
| 2024-09-04 | 24,200.00 | 25,050.00 | 24,000.00 | 24,300.00 | 24,010.82 | 200,754 |
| 2024-09-03 | 26,550.00 | 26,650.00 | 25,400.00 | 25,400.00 | 25,097.73 | 140,357 |
| 2024-09-02 | 27,300.00 | 27,350.00 | 26,300.00 | 26,300.00 | 25,987.02 | 171,565 |
| 2024-08-30 | 26,400.00 | 27,450.00 | 26,300.00 | 27,300.00 | 26,975.12 | 419,544 |
| 2024-08-29 | 26,500.00 | 26,900.00 | 26,150.00 | 26,300.00 | 25,987.02 | 177,046 |
| 2024-08-28 | 27,700.00 | 27,800.00 | 26,900.00 | 27,100.00 | 26,777.50 | 165,361 |
| 2024-08-27 | 27,050.00 | 27,700.00 | 26,300.00 | 27,650.00 | 27,320.96 | 263,471 |
| 2024-08-26 | 28,450.00 | 28,800.00 | 27,500.00 | 27,500.00 | 27,172.74 | 246,488 |
| 2024-08-23 | 27,200.00 | 28,200.00 | 27,100.00 | 27,850.00 | 27,518.58 | 184,308 |
| 2024-08-22 | 29,600.00 | 29,650.00 | 27,550.00 | 27,650.00 | 27,320.96 | 746,012 |
| 2024-08-21 | 28,000.00 | 28,300.00 | 27,400.00 | 28,050.00 | 27,716.20 | 282,097 |
| 2024-08-20 | 27,750.00 | 28,500.00 | 27,600.00 | 27,700.00 | 27,370.36 | 244,930 |
| 2024-08-19 | 28,500.00 | 28,500.00 | 27,500.00 | 27,500.00 | 27,172.74 | 301,915 |
| 2024-08-16 | 28,400.00 | 28,750.00 | 28,100.00 | 28,350.00 | 28,012.63 | 324,106 |
| 2024-08-14 | 27,850.00 | 30,400.00 | 27,550.00 | 27,600.00 | 27,271.55 | 1,340,395 |
| 2024-08-13 | 28,350.00 | 28,650.00 | 27,200.00 | 27,550.00 | 27,222.15 | 499,551 |
| 2024-08-12 | 27,850.00 | 28,600.00 | 27,850.00 | 28,300.00 | 27,963.22 | 435,295 |
| 2024-08-09 | 25,450.00 | 32,000.00 | 25,400.00 | 28,000.00 | 27,666.79 | 2,594,834 |
| 2024-08-08 | 24,550.00 | 24,950.00 | 23,900.00 | 24,750.00 | 24,455.47 | 178,721 |
| 2024-08-07 | 24,400.00 | 25,050.00 | 24,200.00 | 24,700.00 | 24,406.06 | 223,479 |
| 2024-08-06 | 23,150.00 | 24,900.00 | 23,000.00 | 24,550.00 | 24,257.85 | 392,862 |
| 2024-08-05 | 25,650.00 | 26,800.00 | 22,600.00 | 22,950.00 | 22,676.89 | 591,014 |
| 2024-08-02 | 27,550.00 | 27,550.00 | 25,950.00 | 26,900.00 | 26,579.88 | 375,396 |
| 2024-08-01 | 28,300.00 | 28,950.00 | 28,150.00 | 28,200.00 | 27,864.41 | 251,185 |
| 2024-07-31 | 27,400.00 | 27,950.00 | 27,150.00 | 27,850.00 | 27,518.58 | 201,225 |
| 2024-07-30 | 27,950.00 | 28,500.00 | 27,150.00 | 27,550.00 | 27,222.15 | 278,123 |
| 2024-07-29 | 27,500.00 | 28,300.00 | 27,500.00 | 28,100.00 | 27,765.60 | 210,140 |
| 2024-07-26 | 28,050.00 | 28,400.00 | 27,500.00 | 27,750.00 | 27,419.77 | 307,148 |
| 2024-07-25 | 29,450.00 | 29,550.00 | 27,700.00 | 28,100.00 | 27,765.60 | 619,853 |
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.