Asia Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 217,000.00 | 218,500.00 | 204,000.00 | 204,000.00 | 204,000.00 | 3,832 |
| 2026-10-15 | 221,000.00 | 222,500.00 | 207,500.00 | 215,500.00 | 215,500.00 | 3,312 |
| 2026-10-14 | 219,000.00 | 220,000.00 | 212,000.00 | 215,500.00 | 215,500.00 | 2,909 |
| 2026-10-13 | 213,500.00 | 217,500.00 | 209,000.00 | 216,000.00 | 216,000.00 | 3,800 |
| 2026-10-12 | 210,500.00 | 212,500.00 | 205,000.00 | 211,500.00 | 211,500.00 | 1,791 |
| 2026-10-08 | 206,500.00 | 214,500.00 | 204,000.00 | 214,500.00 | 214,500.00 | 2,342 |
| 2026-10-07 | 206,500.00 | 209,000.00 | 201,500.00 | 209,000.00 | 209,000.00 | 1,492 |
| 2026-10-06 | 204,500.00 | 207,000.00 | 199,300.00 | 207,000.00 | 207,000.00 | 1,754 |
| 2026-10-02 | 206,000.00 | 208,000.00 | 201,000.00 | 201,000.00 | 201,000.00 | 1,246 |
| 2026-10-01 | 197,800.00 | 210,000.00 | 195,400.00 | 208,500.00 | 208,500.00 | 1,451 |
| 2026-09-30 | 206,000.00 | 208,500.00 | 198,600.00 | 198,600.00 | 198,600.00 | 1,807 |
| 2026-09-29 | 208,000.00 | 210,500.00 | 203,500.00 | 206,000.00 | 206,000.00 | 2,100 |
| 2026-09-28 | 212,500.00 | 212,500.00 | 203,000.00 | 206,500.00 | 206,500.00 | 2,592 |
| 2026-09-23 | 215,000.00 | 219,000.00 | 207,000.00 | 213,500.00 | 213,500.00 | 1,591 |
| 2026-09-22 | 218,500.00 | 218,500.00 | 210,000.00 | 212,000.00 | 212,000.00 | 1,491 |
| 2026-09-21 | 217,500.00 | 221,000.00 | 214,500.00 | 216,500.00 | 216,500.00 | 1,214 |
| 2026-09-18 | 220,000.00 | 223,000.00 | 214,000.00 | 220,000.00 | 220,000.00 | 1,081 |
| 2026-09-17 | 216,000.00 | 218,500.00 | 210,500.00 | 215,500.00 | 215,500.00 | 934 |
| 2026-09-16 | 212,000.00 | 216,000.00 | 209,000.00 | 212,500.00 | 212,500.00 | 1,035 |
| 2026-09-15 | 212,500.00 | 217,000.00 | 208,000.00 | 212,500.00 | 212,500.00 | 2,488 |
| 2026-09-14 | 213,000.00 | 221,000.00 | 213,000.00 | 217,500.00 | 217,500.00 | 2,448 |
| 2026-09-11 | 217,500.00 | 221,000.00 | 206,500.00 | 221,000.00 | 221,000.00 | 3,027 |
| 2026-09-10 | 196,200.00 | 226,500.00 | 195,500.00 | 226,500.00 | 226,500.00 | 4,303 |
| 2026-09-09 | 206,500.00 | 206,500.00 | 201,000.00 | 201,000.00 | 201,000.00 | 1,132 |
| 2026-09-08 | 211,500.00 | 211,500.00 | 203,000.00 | 209,000.00 | 209,000.00 | 1,908 |
| 2026-09-07 | 210,000.00 | 212,000.00 | 202,500.00 | 207,500.00 | 207,500.00 | 1,330 |
| 2026-09-04 | 211,000.00 | 213,000.00 | 203,000.00 | 206,500.00 | 206,500.00 | 1,063 |
| 2026-09-03 | 203,500.00 | 212,000.00 | 203,500.00 | 206,500.00 | 206,500.00 | 2,070 |
| 2026-09-02 | 212,500.00 | 214,000.00 | 205,500.00 | 207,500.00 | 207,500.00 | 1,905 |
| 2026-09-01 | 209,000.00 | 218,500.00 | 206,000.00 | 214,500.00 | 214,500.00 | 3,178 |
| 2026-08-31 | 214,500.00 | 216,000.00 | 206,500.00 | 213,000.00 | 213,000.00 | 2,949 |
| 2026-08-28 | 200,500.00 | 215,000.00 | 198,000.00 | 214,500.00 | 214,500.00 | 4,639 |
| 2026-08-27 | 205,000.00 | 211,500.00 | 197,400.00 | 207,000.00 | 207,000.00 | 4,343 |
| 2026-08-26 | 208,000.00 | 209,000.00 | 197,600.00 | 205,000.00 | 205,000.00 | 4,902 |
| 2026-08-25 | 191,800.00 | 208,500.00 | 185,400.00 | 206,000.00 | 206,000.00 | 7,262 |
| 2026-08-24 | 181,400.00 | 192,000.00 | 179,600.00 | 191,800.00 | 191,800.00 | 7,941 |
| 2026-08-21 | 178,200.00 | 181,500.00 | 177,300.00 | 179,700.00 | 179,700.00 | 3,552 |
| 2026-08-20 | 183,400.00 | 189,600.00 | 179,900.00 | 179,900.00 | 179,900.00 | 8,409 |
| 2026-08-19 | 178,800.00 | 185,500.00 | 174,500.00 | 183,300.00 | 183,300.00 | 7,908 |
| 2026-08-18 | 188,500.00 | 188,500.00 | 177,300.00 | 183,600.00 | 183,600.00 | 7,511 |
| 2026-08-14 | 177,100.00 | 186,700.00 | 177,000.00 | 186,700.00 | 186,700.00 | 6,966 |
| 2026-08-13 | 182,300.00 | 183,900.00 | 177,800.00 | 177,800.00 | 177,800.00 | 9,042 |
| 2026-08-12 | 195,100.00 | 198,500.00 | 182,100.00 | 183,100.00 | 183,100.00 | 5,625 |
| 2026-08-11 | 195,100.00 | 199,000.00 | 193,700.00 | 197,100.00 | 197,100.00 | 7,077 |
| 2026-08-10 | 192,200.00 | 197,000.00 | 189,100.00 | 197,000.00 | 197,000.00 | 5,249 |
| 2026-08-07 | 188,500.00 | 196,600.00 | 188,000.00 | 193,200.00 | 193,200.00 | 6,788 |
| 2026-08-06 | 181,700.00 | 191,400.00 | 178,100.00 | 191,100.00 | 191,100.00 | 6,857 |
| 2026-08-05 | 181,900.00 | 191,600.00 | 179,200.00 | 180,500.00 | 180,500.00 | 9,034 |
| 2026-08-04 | 180,100.00 | 184,200.00 | 176,500.00 | 183,900.00 | 183,900.00 | 7,667 |
| 2026-08-03 | 192,900.00 | 192,900.00 | 180,800.00 | 183,900.00 | 183,900.00 | 6,846 |
| 2026-07-31 | 209,000.00 | 209,000.00 | 192,400.00 | 193,000.00 | 193,000.00 | 5,019 |
| 2026-07-30 | 191,100.00 | 220,000.00 | 191,100.00 | 214,000.00 | 214,000.00 | 7,540 |
| 2026-07-29 | 197,500.00 | 202,000.00 | 188,400.00 | 197,100.00 | 197,100.00 | 8,066 |
| 2026-07-28 | 187,700.00 | 195,000.00 | 185,400.00 | 191,700.00 | 191,700.00 | 2,303 |
| 2026-07-27 | 190,000.00 | 195,200.00 | 186,600.00 | 191,500.00 | 191,500.00 | 3,641 |
| 2026-07-24 | 177,300.00 | 191,600.00 | 177,300.00 | 189,900.00 | 189,900.00 | 3,414 |
| 2026-07-23 | 173,200.00 | 182,800.00 | 173,200.00 | 182,300.00 | 182,300.00 | 4,126 |
| 2026-07-22 | 175,200.00 | 179,900.00 | 174,600.00 | 176,100.00 | 176,100.00 | 3,788 |
| 2026-07-21 | 182,800.00 | 190,000.00 | 176,500.00 | 176,500.00 | 176,500.00 | 6,462 |
| 2026-07-20 | 185,300.00 | 190,100.00 | 180,300.00 | 188,700.00 | 188,700.00 | 4,612 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 4,970.0000 KRW |
| 2025-10-30 | 630.0000 KRW |
| 2024-12-27 | 4,700.0000 KRW |
| 2024-11-01 | 630.0000 KRW |
| 2023-12-27 | 4,400.0000 KRW |
| 2023-07-24 | 600.0000 KRW |
| 2022-12-28 | 3,250.0000 KRW |
| 2022-10-28 | 500.0000 KRW |
| 2021-12-29 | 3,000.0000 KRW |
| 2020-12-29 | 2,000.0000 KRW |
| 2019-12-27 | 1,750.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.