Asia Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 230,500.00 | 233,500.00 | 219,000.00 | 229,500.00 | 220,762.92 | 2,417 |
| 2024-04-25 | 233,500.00 | 235,000.00 | 230,000.00 | 233,000.00 | 224,129.67 | 406 |
| 2024-04-24 | 236,000.00 | 239,000.00 | 232,500.00 | 233,000.00 | 224,129.67 | 869 |
| 2024-04-23 | 230,000.00 | 238,000.00 | 228,000.00 | 234,500.00 | 225,572.57 | 899 |
| 2024-04-22 | 239,000.00 | 239,000.00 | 227,000.00 | 232,000.00 | 223,167.74 | 1,737 |
| 2024-04-19 | 237,500.00 | 238,500.00 | 231,500.00 | 236,500.00 | 227,496.43 | 779 |
| 2024-04-18 | 233,500.00 | 239,000.00 | 229,500.00 | 237,500.00 | 228,458.36 | 2,224 |
| 2024-04-17 | 252,000.00 | 252,000.00 | 236,000.00 | 240,500.00 | 231,344.15 | 2,895 |
| 2024-04-16 | 250,000.00 | 252,000.00 | 244,500.00 | 252,000.00 | 242,406.34 | 2,330 |
| 2024-04-15 | 259,000.00 | 259,500.00 | 242,000.00 | 252,500.00 | 242,887.31 | 3,797 |
| 2024-04-12 | 260,000.00 | 263,000.00 | 254,500.00 | 261,000.00 | 251,063.71 | 3,935 |
| 2024-04-11 | 248,000.00 | 260,500.00 | 242,500.00 | 260,500.00 | 250,582.75 | 4,112 |
| 2024-04-09 | 239,500.00 | 246,000.00 | 237,000.00 | 246,000.00 | 236,634.76 | 1,282 |
| 2024-04-08 | 241,500.00 | 241,500.00 | 235,500.00 | 240,000.00 | 230,863.18 | 1,989 |
| 2024-04-05 | 235,500.00 | 243,500.00 | 235,500.00 | 241,500.00 | 232,306.08 | 2,426 |
| 2024-04-04 | 242,000.00 | 245,000.00 | 231,500.00 | 242,500.00 | 233,268.01 | 11,174 |
| 2024-04-03 | 239,000.00 | 240,000.00 | 232,500.00 | 240,000.00 | 230,863.18 | 9,685 |
| 2024-04-02 | 238,000.00 | 240,000.00 | 230,500.00 | 239,500.00 | 230,382.22 | 7,395 |
| 2024-04-01 | 240,500.00 | 240,500.00 | 233,000.00 | 239,000.00 | 229,901.25 | 1,989 |
| 2024-03-29 | 250,000.00 | 254,000.00 | 235,500.00 | 239,000.00 | 229,901.25 | 7,978 |
| 2024-03-28 | 242,000.00 | 248,000.00 | 236,000.00 | 247,000.00 | 237,596.69 | 6,305 |
| 2024-03-27 | 243,000.00 | 250,000.00 | 233,000.00 | 245,000.00 | 235,672.83 | 6,437 |
| 2024-03-26 | 235,000.00 | 244,000.00 | 234,000.00 | 240,000.00 | 230,863.18 | 2,018 |
| 2024-03-25 | 241,500.00 | 242,000.00 | 232,500.00 | 236,500.00 | 227,496.43 | 4,021 |
| 2024-03-22 | 246,000.00 | 246,000.00 | 236,500.00 | 240,000.00 | 230,863.18 | 1,836 |
| 2024-03-21 | 239,500.00 | 243,000.00 | 232,000.00 | 241,000.00 | 231,825.11 | 2,002 |
| 2024-03-20 | 233,000.00 | 237,000.00 | 227,500.00 | 235,500.00 | 226,534.50 | 1,723 |
| 2024-03-19 | 232,500.00 | 237,500.00 | 226,500.00 | 233,000.00 | 224,129.67 | 1,462 |
| 2024-03-18 | 222,000.00 | 232,000.00 | 218,500.00 | 229,500.00 | 220,762.92 | 2,100 |
| 2024-03-15 | 215,000.00 | 222,000.00 | 212,000.00 | 222,000.00 | 213,548.44 | 2,951 |
| 2024-03-14 | 209,000.00 | 215,500.00 | 209,000.00 | 213,000.00 | 204,891.07 | 4,842 |
| 2024-03-13 | 220,500.00 | 226,500.00 | 212,000.00 | 212,000.00 | 203,929.14 | 4,047 |
| 2024-03-12 | 219,000.00 | 219,500.00 | 212,000.00 | 218,500.00 | 210,181.69 | 3,423 |
| 2024-03-11 | 210,000.00 | 219,000.00 | 207,000.00 | 218,000.00 | 209,700.72 | 1,429 |
| 2024-03-08 | 204,500.00 | 210,500.00 | 202,500.00 | 210,000.00 | 202,005.28 | 941 |
| 2024-03-07 | 207,000.00 | 207,000.00 | 198,500.00 | 204,500.00 | 196,714.67 | 4,920 |
| 2024-03-06 | 203,500.00 | 208,000.00 | 200,000.00 | 204,500.00 | 196,714.67 | 3,351 |
| 2024-03-05 | 207,500.00 | 208,000.00 | 201,000.00 | 203,500.00 | 195,752.74 | 2,057 |
| 2024-03-04 | 205,500.00 | 214,000.00 | 205,500.00 | 207,500.00 | 199,600.46 | 1,330 |
| 2024-02-29 | 194,900.00 | 207,500.00 | 194,900.00 | 207,500.00 | 199,600.46 | 1,898 |
| 2024-02-28 | 197,900.00 | 198,500.00 | 194,600.00 | 196,200.00 | 188,730.65 | 1,438 |
| 2024-02-27 | 196,200.00 | 197,000.00 | 193,400.00 | 196,500.00 | 189,019.23 | 517 |
| 2024-02-26 | 194,100.00 | 196,900.00 | 190,200.00 | 196,300.00 | 188,826.84 | 1,241 |
| 2024-02-23 | 193,200.00 | 196,200.00 | 191,700.00 | 196,200.00 | 188,730.65 | 953 |
| 2024-02-22 | 195,700.00 | 195,700.00 | 193,500.00 | 195,100.00 | 187,672.53 | 425 |
| 2024-02-21 | 195,000.00 | 195,400.00 | 191,800.00 | 194,500.00 | 187,095.37 | 1,265 |
| 2024-02-20 | 193,100.00 | 194,800.00 | 191,100.00 | 194,600.00 | 187,191.56 | 1,503 |
| 2024-02-19 | 193,500.00 | 196,300.00 | 191,600.00 | 193,900.00 | 186,518.21 | 1,285 |
| 2024-02-16 | 194,600.00 | 194,600.00 | 189,300.00 | 192,900.00 | 185,556.28 | 2,410 |
| 2024-02-15 | 191,600.00 | 194,300.00 | 188,800.00 | 193,000.00 | 185,652.48 | 1,922 |
| 2024-02-14 | 194,500.00 | 199,000.00 | 191,500.00 | 191,500.00 | 184,209.58 | 4,303 |
| 2024-02-13 | 188,700.00 | 207,000.00 | 187,500.00 | 197,900.00 | 190,365.93 | 6,161 |
| 2024-02-08 | 193,800.00 | 193,800.00 | 186,900.00 | 189,000.00 | 181,804.76 | 4,323 |
| 2024-02-07 | 199,200.00 | 199,200.00 | 191,300.00 | 193,800.00 | 186,422.02 | 4,031 |
| 2024-02-06 | 194,200.00 | 196,100.00 | 192,600.00 | 195,600.00 | 188,153.49 | 1,984 |
| 2024-02-05 | 188,700.00 | 194,200.00 | 186,000.00 | 193,800.00 | 186,422.02 | 3,234 |
| 2024-02-02 | 194,900.00 | 195,000.00 | 185,700.00 | 190,700.00 | 183,440.04 | 4,835 |
| 2024-02-01 | 191,100.00 | 192,500.00 | 189,600.00 | 191,800.00 | 184,498.16 | 2,770 |
| 2024-01-31 | 194,500.00 | 194,500.00 | 188,600.00 | 191,100.00 | 183,824.81 | 1,880 |
| 2024-01-30 | 182,300.00 | 194,900.00 | 182,300.00 | 194,500.00 | 187,095.37 | 3,532 |
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.