Asia Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	160,600.00	162,500.00	157,700.00	162,300.00	152,099.37	2,509
2023-07-31	163,200.00	163,900.00	154,700.00	160,700.00	150,599.93	8,829
2023-07-28	161,500.00	162,000.00	158,100.00	161,900.00	151,724.51	5,101
2023-07-27	155,000.00	159,800.00	155,000.00	159,800.00	149,756.49	6,705
2023-07-26	155,000.00	155,900.00	151,000.00	155,000.00	145,258.18	5,960
2023-07-25	155,700.00	156,500.00	149,800.00	154,800.00	145,070.75	5,775
2023-07-24	153,300.00	156,900.00	150,100.00	154,600.00	144,883.32	4,619
2023-07-21	153,300.00	153,300.00	150,100.00	152,900.00	142,727.87	4,325
2023-07-20	149,200.00	152,700.00	146,900.00	152,600.00	142,447.83	7,895
2023-07-19	146,000.00	149,800.00	144,700.00	148,400.00	138,527.25	3,296
2023-07-18	146,400.00	146,400.00	142,300.00	146,000.00	136,286.92	7,179
2023-07-17	146,400.00	146,400.00	144,200.00	146,400.00	136,660.31	3,983
2023-07-14	138,100.00	146,500.00	135,600.00	146,300.00	136,566.96	9,160
2023-07-13	133,900.00	138,900.00	133,800.00	138,400.00	129,192.53	7,382
2023-07-12	139,800.00	140,300.00	131,500.00	131,500.00	122,751.57	5,872
2023-07-11	139,200.00	140,800.00	138,100.00	140,000.00	130,686.08	2,582
2023-07-10	141,100.00	144,800.00	138,900.00	140,900.00	131,526.21	3,956
2023-07-07	139,900.00	140,300.00	136,700.00	140,200.00	130,872.78	1,557
2023-07-06	138,600.00	140,800.00	136,300.00	140,100.00	130,779.43	1,572
2023-07-05	141,500.00	142,300.00	139,600.00	141,200.00	131,806.25	1,363
2023-07-04	140,300.00	141,500.00	139,000.00	141,500.00	132,086.29	1,787
2023-07-03	137,200.00	140,700.00	135,800.00	140,300.00	130,966.13	1,360
2023-06-30	136,900.00	137,200.00	132,800.00	137,200.00	128,072.36	1,727
2023-06-29	140,500.00	140,500.00	137,000.00	137,000.00	127,885.67	1,044
2023-06-28	141,000.00	141,700.00	138,600.00	140,600.00	131,246.17	2,208
2023-06-27	139,600.00	141,000.00	138,500.00	141,000.00	131,619.56	943
2023-06-26	140,100.00	141,400.00	139,400.00	140,600.00	131,246.17	1,377
2023-06-23	144,000.00	145,100.00	138,900.00	141,200.00	131,806.25	3,242
2023-06-22	143,800.00	144,300.00	143,200.00	144,000.00	134,419.97	1,531
2023-06-21	144,000.00	144,600.00	141,500.00	144,000.00	134,419.97	2,281
2023-06-20	143,900.00	144,800.00	143,100.00	144,000.00	134,419.97	1,316
2023-06-19	143,200.00	144,200.00	141,300.00	144,100.00	134,513.32	1,643
2023-06-16	139,500.00	143,300.00	138,100.00	143,000.00	133,486.50	2,192
2023-06-15	139,100.00	139,600.00	137,700.00	139,500.00	130,219.35	971
2023-06-14	138,800.00	139,700.00	137,500.00	139,400.00	130,126.00	1,256
2023-06-13	139,600.00	139,600.00	137,500.00	138,800.00	129,565.92	1,987
2023-06-12	138,800.00	139,800.00	135,300.00	138,800.00	129,565.92	2,686
2023-06-09	140,000.00	140,000.00	138,200.00	138,700.00	129,472.57	2,099
2023-06-08	142,500.00	142,800.00	139,300.00	140,000.00	130,686.08	1,427
2023-06-07	143,000.00	143,300.00	141,400.00	142,500.00	133,019.76	1,672
2023-06-05	143,900.00	145,400.00	142,100.00	142,900.00	133,393.15	951
2023-06-02	143,500.00	144,800.00	142,600.00	143,900.00	134,326.63	765
2023-06-01	144,100.00	145,200.00	141,100.00	143,500.00	133,953.24	2,181
2023-05-31	145,500.00	145,500.00	143,000.00	144,100.00	134,513.32	608
2023-05-30	145,700.00	145,700.00	142,300.00	144,000.00	134,419.97	747
2023-05-26	145,500.00	145,500.00	144,100.00	144,900.00	135,260.10	430
2023-05-25	144,400.00	144,700.00	143,000.00	144,600.00	134,980.06	1,017
2023-05-24	146,500.00	146,500.00	143,400.00	144,600.00	134,980.06	1,133
2023-05-23	148,000.00	148,000.00	145,500.00	146,700.00	136,940.35	924
2023-05-22	147,200.00	147,900.00	146,100.00	147,400.00	137,593.78	406
2023-05-19	149,600.00	149,600.00	145,700.00	147,200.00	137,407.08	1,232
2023-05-18	150,000.00	150,000.00	147,600.00	148,900.00	138,993.99	872
2023-05-17	149,800.00	150,000.00	148,400.00	150,000.00	140,020.80	735
2023-05-16	150,800.00	150,800.00	146,500.00	150,000.00	140,020.80	1,401
2023-05-15	150,500.00	150,600.00	147,800.00	150,000.00	140,020.80	1,320
2023-05-12	150,400.00	150,500.00	149,600.00	150,500.00	140,487.54	1,990
2023-05-11	148,600.00	150,800.00	148,600.00	150,600.00	140,580.89	1,287
2023-05-10	149,800.00	151,100.00	148,200.00	149,900.00	139,927.46	2,082
2023-05-09	149,800.00	150,800.00	148,400.00	149,900.00	139,927.46	1,106
2023-05-08	146,500.00	150,500.00	144,600.00	149,900.00	139,927.46	3,400

← NewerPage 14 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.