LS Cable & System Asia Ltd. - 229640.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40,950	40,550	40,550	41,900	40,400	134,562
August 14, 2025	42,250	41,950	41,950	42,500	41,400	160,169
August 13, 2025	43,400	42,650	42,650	43,450	41,500	289,411
August 12, 2025	44,800	43,150	43,150	45,550	42,350	323,664
August 11, 2025	46,000	44,000	44,000	46,150	43,650	442,817
August 08, 2025	43,050	43,850	43,850	43,950	42,350	330,946
August 07, 2025	40,750	43,300	43,300	44,350	40,600	557,360
August 06, 2025	40,500	40,800	40,800	41,200	39,500	283,752
August 05, 2025	36,400	41,350	41,350	42,500	35,900	1.18M
August 04, 2025	34,700	35,850	35,850	36,050	34,400	98,804
August 01, 2025	35,750	35,000	35,000	35,750	34,150	124,563
July 31, 2025	37,150	36,100	36,100	37,350	35,750	144,974
July 30, 2025	37,950	36,950	36,950	38,150	36,700	139,372
July 29, 2025	38,300	37,900	37,900	38,700	37,400	200,361
July 28, 2025	37,100	38,350	38,350	39,600	36,700	513,352
July 25, 2025	36,500	36,850	36,850	37,500	35,200	135,990
July 24, 2025	37,100	36,200	36,200	39,650	36,050	525,074
July 23, 2025	37,150	37,100	37,100	37,500	36,100	261,309
July 22, 2025	35,500	36,950	36,950	37,900	35,150	563,641
July 21, 2025	34,700	35,500	35,500	35,550	34,100	136,657
July 18, 2025	35,100	35,350	35,350	35,850	34,350	272,553
July 17, 2025	34,000	34,350	34,350	34,900	33,100	273,887
July 16, 2025	32,750	32,450	32,450	32,750	31,850	62,703
July 15, 2025	31,800	32,200	32,200	32,400	31,650	67,977
July 14, 2025	32,600	31,350	31,350	32,600	31,350	130,554
July 11, 2025	33,100	32,650	32,650	33,200	32,400	62,338
July 10, 2025	32,900	32,500	32,500	33,100	32,350	64,197
July 09, 2025	32,850	32,800	32,800	33,200	32,600	48,839
July 08, 2025	31,750	32,700	32,700	32,750	31,750	52,455
July 07, 2025	32,550	32,150	32,150	32,700	31,100	76,356
July 04, 2025	33,450	32,600	32,600	33,600	32,450	97,002
July 03, 2025	34,050	33,250	33,250	34,100	32,950	106,999
July 02, 2025	35,000	33,650	33,650	35,050	32,850	193,698
July 01, 2025	35,400	35,000	35,000	36,200	34,700	194,022
June 30, 2025	34,000	34,550	34,550	35,050	33,550	122,718
June 27, 2025	34,250	33,900	33,900	35,150	33,550	130,259
June 26, 2025	34,750	34,150	34,150	34,900	33,350	168,762
June 25, 2025	36,300	34,900	34,900	36,900	34,600	175,670
June 24, 2025	35,500	35,600	35,600	36,700	35,000	193,325
June 23, 2025	34,350	34,750	34,750	34,900	33,650	79,930
June 20, 2025	35,700	34,600	34,600	36,000	34,450	150,751
June 19, 2025	35,350	34,850	34,850	35,350	34,500	69,551
June 18, 2025	35,000	34,750	34,750	35,200	34,600	78,464
June 17, 2025	36,200	35,200	35,200	36,200	34,250	139,195
June 16, 2025	33,850	35,450	35,450	35,550	33,450	138,022
June 13, 2025	35,800	34,100	34,100	35,950	34,000	200,188
June 12, 2025	36,600	35,500	35,500	37,000	35,500	145,122
June 11, 2025	35,800	35,950	35,950	36,700	35,450	134,543
June 10, 2025	37,950	35,900	35,900	37,950	35,550	338,678
June 09, 2025	33,650	35,550	35,550	36,300	33,450	434,647
June 05, 2025	33,900	32,950	32,950	33,900	32,500	176,118
June 04, 2025	32,850	33,600	33,600	33,800	32,850	73,470
June 02, 2025	32,900	32,600	32,600	32,900	32,100	81,751
May 30, 2025	33,150	32,550	32,550	33,200	32,500	66,914
May 29, 2025	33,350	32,950	32,950	34,550	32,600	200,763
May 28, 2025	33,500	33,350	33,350	34,000	32,500	107,242
May 27, 2025	34,200	33,300	33,300	34,450	32,250	238,511
May 26, 2025	34,800	35,000	35,000	35,300	33,850	96,380
May 23, 2025	34,150	34,450	34,450	35,050	33,300	143,919
May 22, 2025	34,200	34,250	34,250	34,650	33,900	107,785

LS Cable & System Asia Ltd. (229640.KS) KSC