Asia Cement historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	171,700.00	171,700.00	170,000.00	171,000.00	160,252.57	668
2023-10-31	170,800.00	171,800.00	169,400.00	171,000.00	160,252.57	622
2023-10-30	171,700.00	171,700.00	169,400.00	170,800.00	160,065.14	994
2023-10-27	170,300.00	171,800.00	167,700.00	171,800.00	161,002.29	683
2023-10-26	170,000.00	170,500.00	168,900.00	170,300.00	159,596.56	543
2023-10-25	172,000.00	172,000.00	169,000.00	171,000.00	160,252.57	679
2023-10-24	170,900.00	171,600.00	168,800.00	171,100.00	160,346.28	635
2023-10-23	168,500.00	171,100.00	168,500.00	170,900.00	160,158.85	1,109
2023-10-20	171,900.00	171,900.00	168,700.00	170,600.00	159,877.71	675
2023-10-19	170,900.00	171,900.00	168,200.00	171,000.00	160,252.57	862
2023-10-18	169,900.00	171,200.00	169,100.00	170,900.00	160,158.85	484
2023-10-17	170,100.00	171,800.00	165,200.00	169,900.00	159,221.71	1,149
2023-10-16	171,300.00	171,900.00	169,800.00	171,200.00	160,440.00	415
2023-10-13	171,600.00	171,600.00	169,500.00	171,300.00	160,533.71	668
2023-10-12	170,000.00	170,400.00	168,300.00	170,200.00	159,502.85	440
2023-10-11	170,000.00	170,000.00	168,400.00	169,400.00	158,753.13	4,323
2023-10-10	171,600.00	171,600.00	168,900.00	170,200.00	159,502.85	767
2023-10-06	170,500.00	173,000.00	169,600.00	171,600.00	160,814.86	669
2023-10-05	171,700.00	171,700.00	168,100.00	170,500.00	159,783.99	1,291
2023-10-04	172,100.00	173,000.00	168,200.00	170,800.00	160,065.14	2,173
2023-09-27	171,900.00	172,500.00	169,400.00	172,400.00	161,564.58	868
2023-09-26	171,500.00	175,000.00	168,900.00	171,900.00	161,096.00	893
2023-09-25	170,600.00	171,800.00	167,100.00	171,500.00	160,721.14	3,908
2023-09-22	172,500.00	172,500.00	168,500.00	170,800.00	160,065.14	2,904
2023-09-21	173,300.00	173,300.00	170,000.00	172,500.00	161,658.29	1,340
2023-09-20	168,000.00	172,500.00	166,800.00	172,100.00	161,283.43	2,059
2023-09-19	167,900.00	168,100.00	165,300.00	168,100.00	157,534.84	2,361
2023-09-18	167,400.00	169,000.00	164,600.00	168,100.00	157,534.84	716
2023-09-15	173,500.00	173,700.00	166,800.00	168,500.00	157,909.70	3,580
2023-09-14	175,000.00	175,000.00	172,500.00	173,700.00	162,782.87	1,234
2023-09-13	169,900.00	173,800.00	169,600.00	173,600.00	162,689.16	1,646
2023-09-12	170,800.00	170,800.00	168,800.00	169,900.00	159,221.71	774
2023-09-11	167,300.00	169,000.00	165,900.00	169,000.00	158,378.27	1,335
2023-09-08	163,400.00	168,800.00	162,000.00	167,500.00	156,972.55	2,497
2023-09-07	167,700.00	168,100.00	162,500.00	164,700.00	154,348.53	8,581
2023-09-06	168,200.00	169,200.00	163,200.00	168,600.00	158,003.41	9,195
2023-09-05	169,100.00	170,900.00	162,400.00	168,700.00	158,097.13	8,681
2023-09-04	170,900.00	172,300.00	167,900.00	171,700.00	160,908.57	1,275
2023-09-01	170,200.00	171,200.00	166,800.00	170,900.00	160,158.85	1,450
2023-08-31	170,100.00	170,700.00	168,600.00	170,700.00	159,971.42	1,363
2023-08-30	174,800.00	175,000.00	167,600.00	170,100.00	159,409.13	4,089
2023-08-29	171,900.00	174,500.00	170,600.00	174,000.00	163,064.02	4,099
2023-08-28	166,500.00	171,700.00	166,200.00	170,700.00	159,971.42	2,026
2023-08-25	165,800.00	167,400.00	164,700.00	166,400.00	155,941.68	4,093
2023-08-24	166,500.00	168,000.00	165,700.00	166,700.00	156,222.83	3,266
2023-08-23	168,200.00	169,500.00	161,800.00	167,000.00	156,503.97	5,951
2023-08-22	171,000.00	171,100.00	166,900.00	167,800.00	157,253.69	3,744
2023-08-21	176,900.00	176,900.00	166,700.00	173,700.00	162,782.87	7,596
2023-08-18	184,600.00	185,400.00	167,000.00	176,900.00	165,781.75	13,567
2023-08-17	168,900.00	185,000.00	164,900.00	185,000.00	173,372.66	13,270
2023-08-16	167,200.00	169,400.00	162,500.00	169,300.00	158,659.42	7,652
2023-08-14	170,500.00	170,700.00	160,900.00	167,900.00	157,347.41	6,467
2023-08-11	170,700.00	171,500.00	169,500.00	170,500.00	159,783.99	4,249
2023-08-10	170,600.00	171,400.00	169,400.00	170,500.00	159,783.99	2,839
2023-08-09	170,000.00	171,000.00	167,000.00	170,300.00	159,596.56	5,016
2023-08-08	170,500.00	173,000.00	168,500.00	169,900.00	159,221.71	11,415
2023-08-07	164,300.00	169,200.00	163,000.00	169,200.00	158,565.70	7,698
2023-08-04	165,000.00	166,000.00	161,100.00	164,300.00	153,973.67	6,696
2023-08-03	162,100.00	164,800.00	160,900.00	164,400.00	154,067.38	4,897
2023-08-02	162,800.00	164,400.00	160,200.00	162,300.00	152,099.37	3,993

← NewerPage 13 of 21 · 1,227 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.