Asia Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 177,000.00 | 181,700.00 | 176,500.00 | 181,700.00 | 174,782.67 | 1,956 |
| 2024-01-26 | 175,900.00 | 177,500.00 | 174,300.00 | 177,000.00 | 170,261.60 | 825 |
| 2024-01-25 | 176,000.00 | 176,000.00 | 174,000.00 | 175,200.00 | 168,530.12 | 3,061 |
| 2024-01-24 | 176,400.00 | 177,000.00 | 174,400.00 | 176,000.00 | 169,299.67 | 732 |
| 2024-01-23 | 176,000.00 | 176,500.00 | 173,500.00 | 176,200.00 | 169,492.05 | 4,348 |
| 2024-01-22 | 177,100.00 | 177,100.00 | 175,200.00 | 176,000.00 | 169,299.67 | 1,085 |
| 2024-01-19 | 181,000.00 | 181,300.00 | 177,100.00 | 177,100.00 | 170,357.79 | 1,891 |
| 2024-01-18 | 180,900.00 | 181,000.00 | 177,600.00 | 179,300.00 | 172,474.04 | 1,235 |
| 2024-01-17 | 182,900.00 | 183,100.00 | 178,900.00 | 180,900.00 | 174,013.12 | 1,182 |
| 2024-01-16 | 182,300.00 | 183,600.00 | 180,500.00 | 182,500.00 | 175,552.21 | 2,005 |
| 2024-01-15 | 182,100.00 | 182,500.00 | 180,600.00 | 182,000.00 | 175,071.25 | 984 |
| 2024-01-12 | 181,000.00 | 181,700.00 | 178,100.00 | 181,700.00 | 174,782.67 | 6,702 |
| 2024-01-11 | 182,300.00 | 182,400.00 | 180,200.00 | 181,000.00 | 174,109.32 | 1,676 |
| 2024-01-10 | 182,900.00 | 182,900.00 | 179,500.00 | 181,900.00 | 174,975.05 | 1,299 |
| 2024-01-09 | 180,600.00 | 182,600.00 | 179,100.00 | 181,900.00 | 174,975.05 | 1,420 |
| 2024-01-08 | 182,700.00 | 182,900.00 | 181,300.00 | 182,800.00 | 175,840.79 | 730 |
| 2024-01-05 | 181,500.00 | 183,700.00 | 180,500.00 | 182,800.00 | 175,840.79 | 1,874 |
| 2024-01-04 | 180,200.00 | 184,200.00 | 178,200.00 | 183,300.00 | 176,321.76 | 1,124 |
| 2024-01-03 | 185,200.00 | 185,200.00 | 177,900.00 | 179,600.00 | 172,762.61 | 3,239 |
| 2024-01-02 | 186,800.00 | 186,900.00 | 180,900.00 | 185,700.00 | 178,630.39 | 2,228 |
| 2023-12-28 | 179,000.00 | 187,500.00 | 176,200.00 | 187,000.00 | 179,880.90 | 5,647 |
| 2023-12-27 | 170,500.00 | 179,000.00 | 169,700.00 | 179,000.00 | 172,185.46 | 3,518 |
| 2023-12-26 | 170,000.00 | 170,800.00 | 169,100.00 | 170,800.00 | 160,065.14 | 8,138 |
| 2023-12-22 | 170,100.00 | 172,800.00 | 167,100.00 | 170,000.00 | 159,315.42 | 5,459 |
| 2023-12-21 | 171,200.00 | 171,200.00 | 167,500.00 | 170,100.00 | 159,409.13 | 2,364 |
| 2023-12-20 | 172,600.00 | 175,000.00 | 169,300.00 | 171,400.00 | 160,627.43 | 2,328 |
| 2023-12-19 | 170,900.00 | 172,800.00 | 170,700.00 | 172,500.00 | 161,658.29 | 3,116 |
| 2023-12-18 | 168,700.00 | 176,600.00 | 166,500.00 | 170,900.00 | 160,158.85 | 2,551 |
| 2023-12-15 | 168,000.00 | 170,000.00 | 165,300.00 | 168,700.00 | 158,097.13 | 1,110 |
| 2023-12-14 | 167,000.00 | 168,000.00 | 166,500.00 | 168,000.00 | 157,441.12 | 745 |
| 2023-12-13 | 166,100.00 | 167,500.00 | 165,500.00 | 166,500.00 | 156,035.40 | 583 |
| 2023-12-12 | 166,200.00 | 166,900.00 | 165,000.00 | 166,100.00 | 155,660.54 | 591 |
| 2023-12-11 | 166,900.00 | 167,000.00 | 164,700.00 | 166,200.00 | 155,754.25 | 1,034 |
| 2023-12-08 | 163,400.00 | 166,400.00 | 163,100.00 | 166,000.00 | 155,566.82 | 1,549 |
| 2023-12-07 | 164,500.00 | 165,800.00 | 163,100.00 | 163,100.00 | 152,849.09 | 3,595 |
| 2023-12-06 | 163,700.00 | 164,900.00 | 163,500.00 | 164,900.00 | 154,535.96 | 3,278 |
| 2023-12-05 | 164,600.00 | 165,200.00 | 162,600.00 | 164,900.00 | 154,535.96 | 858 |
| 2023-12-04 | 164,400.00 | 164,700.00 | 163,100.00 | 164,600.00 | 154,254.81 | 871 |
| 2023-12-01 | 164,200.00 | 165,200.00 | 162,700.00 | 164,400.00 | 154,067.38 | 2,266 |
| 2023-11-30 | 161,200.00 | 164,900.00 | 161,200.00 | 164,200.00 | 153,879.95 | 3,751 |
| 2023-11-29 | 162,300.00 | 163,700.00 | 160,700.00 | 163,700.00 | 153,411.38 | 879 |
| 2023-11-28 | 162,100.00 | 163,700.00 | 161,200.00 | 162,400.00 | 152,193.08 | 1,433 |
| 2023-11-27 | 162,300.00 | 163,900.00 | 161,600.00 | 163,900.00 | 153,598.81 | 3,714 |
| 2023-11-24 | 163,000.00 | 163,700.00 | 159,500.00 | 163,700.00 | 153,411.38 | 1,484 |
| 2023-11-23 | 161,400.00 | 164,400.00 | 160,300.00 | 163,100.00 | 152,849.09 | 2,097 |
| 2023-11-22 | 159,500.00 | 161,700.00 | 157,300.00 | 161,700.00 | 151,537.08 | 3,851 |
| 2023-11-21 | 163,900.00 | 164,000.00 | 160,200.00 | 160,500.00 | 150,412.50 | 2,442 |
| 2023-11-20 | 164,700.00 | 165,500.00 | 161,000.00 | 163,300.00 | 153,036.52 | 2,337 |
| 2023-11-17 | 165,900.00 | 165,900.00 | 160,100.00 | 164,700.00 | 154,348.53 | 4,148 |
| 2023-11-16 | 168,400.00 | 168,400.00 | 164,300.00 | 165,300.00 | 154,910.82 | 2,779 |
| 2023-11-15 | 168,500.00 | 170,000.00 | 166,400.00 | 168,400.00 | 157,815.98 | 1,218 |
| 2023-11-14 | 169,500.00 | 171,400.00 | 167,300.00 | 168,500.00 | 157,909.70 | 1,357 |
| 2023-11-13 | 167,800.00 | 171,000.00 | 167,500.00 | 169,400.00 | 158,753.13 | 440 |
| 2023-11-10 | 167,400.00 | 167,800.00 | 164,500.00 | 167,800.00 | 157,253.69 | 964 |
| 2023-11-09 | 166,600.00 | 167,500.00 | 162,900.00 | 167,500.00 | 156,972.55 | 1,411 |
| 2023-11-08 | 167,700.00 | 167,700.00 | 165,500.00 | 166,900.00 | 156,410.26 | 495 |
| 2023-11-07 | 169,000.00 | 169,000.00 | 165,200.00 | 167,000.00 | 156,503.97 | 2,303 |
| 2023-11-06 | 164,200.00 | 168,300.00 | 163,600.00 | 168,300.00 | 157,722.27 | 1,977 |
| 2023-11-03 | 171,500.00 | 171,500.00 | 163,200.00 | 165,300.00 | 154,910.82 | 2,218 |
| 2023-11-02 | 171,800.00 | 171,800.00 | 170,000.00 | 170,900.00 | 160,158.85 | 696 |
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.