Asia Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 254,000.00 | 254,500.00 | 251,000.00 | 254,500.00 | 244,811.17 | 895 |
| 2024-07-24 | 258,000.00 | 258,500.00 | 252,500.00 | 255,000.00 | 245,292.13 | 1,525 |
| 2024-07-23 | 255,500.00 | 260,000.00 | 253,500.00 | 258,000.00 | 248,177.92 | 1,994 |
| 2024-07-22 | 256,000.00 | 257,500.00 | 253,000.00 | 255,500.00 | 245,773.10 | 1,124 |
| 2024-07-19 | 256,000.00 | 263,000.00 | 253,000.00 | 256,000.00 | 246,254.06 | 1,765 |
| 2024-07-18 | 254,500.00 | 256,000.00 | 251,500.00 | 256,000.00 | 246,254.06 | 839 |
| 2024-07-17 | 253,500.00 | 256,500.00 | 253,000.00 | 255,000.00 | 245,292.13 | 1,717 |
| 2024-07-16 | 254,500.00 | 254,500.00 | 251,000.00 | 253,500.00 | 243,849.24 | 1,251 |
| 2024-07-15 | 255,000.00 | 255,000.00 | 253,000.00 | 254,000.00 | 244,330.20 | 612 |
| 2024-07-12 | 254,000.00 | 256,500.00 | 253,000.00 | 255,000.00 | 245,292.13 | 1,008 |
| 2024-07-11 | 253,500.00 | 254,500.00 | 251,500.00 | 254,500.00 | 244,811.17 | 637 |
| 2024-07-10 | 253,000.00 | 253,500.00 | 250,000.00 | 253,500.00 | 243,849.24 | 755 |
| 2024-07-09 | 255,500.00 | 256,000.00 | 250,000.00 | 253,000.00 | 243,368.27 | 1,642 |
| 2024-07-08 | 254,000.00 | 257,000.00 | 252,000.00 | 254,500.00 | 244,811.17 | 733 |
| 2024-07-05 | 258,000.00 | 258,000.00 | 254,000.00 | 255,000.00 | 245,292.13 | 1,178 |
| 2024-07-04 | 260,000.00 | 260,500.00 | 252,500.00 | 258,000.00 | 248,177.92 | 1,100 |
| 2024-07-03 | 262,500.00 | 263,000.00 | 255,500.00 | 258,000.00 | 248,177.92 | 1,106 |
| 2024-07-02 | 256,000.00 | 263,000.00 | 252,000.00 | 262,500.00 | 252,506.61 | 3,042 |
| 2024-07-01 | 257,500.00 | 259,000.00 | 252,500.00 | 256,000.00 | 246,254.06 | 1,506 |
| 2024-06-28 | 261,500.00 | 261,500.00 | 256,000.00 | 257,500.00 | 247,696.96 | 252 |
| 2024-06-27 | 259,000.00 | 259,500.00 | 256,500.00 | 258,000.00 | 248,177.92 | 376 |
| 2024-06-26 | 254,500.00 | 268,500.00 | 251,500.00 | 259,500.00 | 249,620.82 | 2,751 |
| 2024-06-25 | 257,500.00 | 258,000.00 | 253,000.00 | 254,500.00 | 244,811.17 | 913 |
| 2024-06-24 | 250,500.00 | 257,000.00 | 250,000.00 | 257,000.00 | 247,215.99 | 908 |
| 2024-06-21 | 252,000.00 | 252,000.00 | 244,500.00 | 251,000.00 | 241,444.41 | 991 |
| 2024-06-20 | 253,000.00 | 253,000.00 | 246,000.00 | 250,000.00 | 240,482.48 | 2,616 |
| 2024-06-19 | 253,500.00 | 258,000.00 | 249,000.00 | 251,500.00 | 241,925.38 | 2,357 |
| 2024-06-18 | 250,500.00 | 253,500.00 | 246,500.00 | 252,000.00 | 242,406.34 | 1,753 |
| 2024-06-17 | 250,500.00 | 252,000.00 | 248,000.00 | 250,000.00 | 240,482.48 | 614 |
| 2024-06-14 | 249,500.00 | 250,500.00 | 245,000.00 | 250,500.00 | 240,963.45 | 1,300 |
| 2024-06-13 | 250,000.00 | 250,000.00 | 246,500.00 | 248,500.00 | 239,039.59 | 445 |
| 2024-06-12 | 248,000.00 | 251,000.00 | 244,500.00 | 248,500.00 | 239,039.59 | 1,118 |
| 2024-06-11 | 247,500.00 | 247,500.00 | 242,500.00 | 247,000.00 | 237,596.69 | 2,660 |
| 2024-06-10 | 246,500.00 | 248,000.00 | 241,500.00 | 246,000.00 | 236,634.76 | 1,082 |
| 2024-06-07 | 238,000.00 | 246,500.00 | 238,000.00 | 246,000.00 | 236,634.76 | 1,427 |
| 2024-06-05 | 246,500.00 | 250,500.00 | 240,000.00 | 240,000.00 | 230,863.18 | 3,648 |
| 2024-06-04 | 245,500.00 | 247,500.00 | 240,500.00 | 246,000.00 | 236,634.76 | 1,294 |
| 2024-06-03 | 245,500.00 | 245,500.00 | 234,000.00 | 245,500.00 | 236,153.80 | 4,301 |
| 2024-05-31 | 253,000.00 | 257,500.00 | 243,000.00 | 244,000.00 | 234,710.90 | 2,622 |
| 2024-05-30 | 252,000.00 | 258,500.00 | 248,000.00 | 255,500.00 | 245,773.10 | 1,344 |
| 2024-05-29 | 252,500.00 | 254,000.00 | 247,500.00 | 252,000.00 | 242,406.34 | 2,807 |
| 2024-05-28 | 259,000.00 | 259,500.00 | 253,000.00 | 254,500.00 | 244,811.17 | 1,922 |
| 2024-05-27 | 263,500.00 | 268,500.00 | 259,000.00 | 259,000.00 | 249,139.85 | 1,962 |
| 2024-05-24 | 263,000.00 | 268,500.00 | 263,000.00 | 266,500.00 | 256,354.33 | 1,255 |
| 2024-05-23 | 267,500.00 | 269,000.00 | 263,500.00 | 267,000.00 | 256,835.29 | 1,068 |
| 2024-05-22 | 269,500.00 | 269,500.00 | 261,500.00 | 266,500.00 | 256,354.33 | 2,446 |
| 2024-05-21 | 268,000.00 | 269,500.00 | 262,000.00 | 269,500.00 | 259,240.11 | 1,601 |
| 2024-05-20 | 278,500.00 | 279,000.00 | 264,500.00 | 266,500.00 | 256,354.33 | 2,597 |
| 2024-05-17 | 266,000.00 | 277,000.00 | 261,500.00 | 276,000.00 | 265,492.66 | 2,535 |
| 2024-05-16 | 256,000.00 | 265,000.00 | 252,500.00 | 264,500.00 | 254,430.47 | 2,895 |
| 2024-05-14 | 252,000.00 | 258,500.00 | 251,500.00 | 258,500.00 | 248,658.89 | 999 |
| 2024-05-13 | 248,500.00 | 254,500.00 | 245,500.00 | 254,500.00 | 244,811.17 | 1,004 |
| 2024-05-10 | 253,000.00 | 254,500.00 | 246,500.00 | 246,500.00 | 237,115.73 | 3,508 |
| 2024-05-09 | 259,000.00 | 259,000.00 | 253,000.00 | 253,000.00 | 243,368.27 | 1,557 |
| 2024-05-08 | 255,000.00 | 266,500.00 | 253,500.00 | 259,000.00 | 249,139.85 | 2,927 |
| 2024-05-07 | 245,000.00 | 258,000.00 | 245,000.00 | 253,500.00 | 243,849.24 | 1,414 |
| 2024-05-03 | 247,000.00 | 249,500.00 | 246,000.00 | 247,500.00 | 238,077.66 | 892 |
| 2024-05-02 | 236,500.00 | 250,000.00 | 235,500.00 | 247,000.00 | 237,596.69 | 1,729 |
| 2024-04-30 | 236,000.00 | 238,000.00 | 234,000.00 | 237,000.00 | 227,977.39 | 597 |
| 2024-04-29 | 230,000.00 | 236,500.00 | 229,500.00 | 236,500.00 | 227,496.43 | 364 |
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.