Asia Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	148,900.00	148,900.00	142,600.00	147,300.00	137,500.43	1,982
2023-05-03	139,600.00	147,000.00	138,100.00	146,500.00	136,753.65	3,446
2023-05-02	139,000.00	141,900.00	138,200.00	141,200.00	131,806.25	1,664
2023-04-28	137,600.00	139,400.00	137,000.00	138,500.00	129,285.88	1,774
2023-04-27	138,600.00	139,400.00	137,400.00	137,400.00	128,259.06	2,067
2023-04-26	138,800.00	139,100.00	137,400.00	138,500.00	129,285.88	1,840
2023-04-25	141,500.00	141,500.00	138,300.00	139,100.00	129,845.96	1,569
2023-04-24	142,100.00	142,100.00	139,300.00	141,200.00	131,806.25	1,697
2023-04-21	141,000.00	141,500.00	138,900.00	141,500.00	132,086.29	1,483
2023-04-20	142,300.00	142,300.00	139,800.00	141,000.00	131,619.56	2,418
2023-04-19	142,100.00	142,900.00	140,800.00	141,700.00	132,272.99	2,090
2023-04-18	143,400.00	144,100.00	140,600.00	142,100.00	132,646.38	2,296
2023-04-17	142,500.00	143,700.00	141,500.00	143,300.00	133,766.54	1,788
2023-04-14	144,500.00	145,000.00	141,300.00	142,500.00	133,019.76	2,772
2023-04-13	142,400.00	144,000.00	141,500.00	143,900.00	134,326.63	1,734
2023-04-12	140,800.00	141,900.00	139,600.00	141,800.00	132,366.33	2,908
2023-04-11	139,200.00	141,000.00	138,000.00	139,900.00	130,592.74	3,355
2023-04-10	139,000.00	140,400.00	136,700.00	138,000.00	128,819.14	1,660
2023-04-07	138,500.00	139,400.00	136,200.00	137,900.00	128,725.79	1,339
2023-04-06	139,300.00	139,300.00	135,000.00	138,500.00	129,285.88	2,287
2023-04-05	142,100.00	142,100.00	138,300.00	138,500.00	129,285.88	2,139
2023-04-04	143,000.00	143,000.00	141,700.00	142,100.00	132,646.38	1,612
2023-04-03	143,600.00	144,200.00	141,400.00	142,200.00	132,739.72	1,756
2023-03-31	142,900.00	143,300.00	141,100.00	142,900.00	133,393.15	639
2023-03-30	144,000.00	144,500.00	142,600.00	142,900.00	133,393.15	1,019
2023-03-29	147,500.00	147,500.00	144,000.00	144,000.00	134,419.97	2,677
2023-03-28	147,600.00	147,900.00	145,300.00	147,000.00	137,220.39	2,432
2023-03-27	147,500.00	148,200.00	145,200.00	147,000.00	137,220.39	1,434
2023-03-24	146,800.00	147,500.00	145,600.00	147,200.00	137,407.08	867
2023-03-23	147,000.00	147,000.00	145,000.00	146,200.00	136,473.61	2,076
2023-03-22	148,200.00	149,100.00	146,800.00	147,700.00	137,873.82	1,457
2023-03-21	147,800.00	148,400.00	146,800.00	148,200.00	138,340.55	1,820
2023-03-20	145,700.00	148,000.00	145,000.00	146,800.00	137,033.69	2,503
2023-03-17	146,800.00	148,800.00	143,000.00	148,000.00	138,153.86	1,809
2023-03-16	145,100.00	145,200.00	142,500.00	144,700.00	135,073.40	1,200
2023-03-15	145,600.00	147,200.00	143,300.00	145,700.00	136,006.87	1,744
2023-03-14	149,100.00	149,100.00	143,100.00	145,400.00	135,726.83	3,338
2023-03-13	149,800.00	149,800.00	145,100.00	149,200.00	139,274.03	2,977
2023-03-10	148,500.00	150,200.00	148,100.00	149,900.00	139,927.46	1,305
2023-03-09	145,200.00	151,500.00	145,200.00	151,000.00	140,954.28	2,637
2023-03-08	147,100.00	147,200.00	144,300.00	146,700.00	136,940.35	2,853
2023-03-07	149,300.00	149,700.00	146,400.00	147,700.00	137,873.82	3,775
2023-03-06	150,500.00	150,600.00	147,100.00	150,000.00	140,020.80	2,629
2023-03-03	156,500.00	157,800.00	150,500.00	150,700.00	140,674.23	5,317
2023-03-02	146,100.00	156,500.00	145,000.00	156,100.00	145,714.98	8,425
2023-02-28	146,100.00	147,600.00	143,700.00	146,400.00	136,660.31	3,056
2023-02-27	139,500.00	144,500.00	139,100.00	144,000.00	134,419.97	3,041
2023-02-24	140,500.00	141,000.00	138,000.00	141,000.00	131,619.56	2,523
2023-02-23	138,600.00	140,900.00	137,600.00	140,600.00	131,246.17	1,453
2023-02-22	144,700.00	144,700.00	139,600.00	141,000.00	131,619.56	2,809
2023-02-21	138,000.00	144,900.00	135,800.00	144,800.00	135,166.75	10,365
2023-02-20	129,900.00	135,900.00	129,200.00	135,400.00	126,392.11	2,410
2023-02-17	128,800.00	130,100.00	127,100.00	129,900.00	121,258.02	1,973
2023-02-16	129,400.00	130,300.00	128,900.00	128,900.00	120,324.54	1,455
2023-02-15	133,800.00	133,800.00	129,400.00	129,400.00	120,791.28	2,366
2023-02-14	132,400.00	134,000.00	131,800.00	132,800.00	123,965.09	1,175
2023-02-13	136,600.00	136,600.00	132,400.00	132,400.00	123,591.70	3,067
2023-02-10	137,800.00	137,800.00	136,100.00	136,600.00	127,512.28	941
2023-02-09	136,800.00	138,000.00	136,100.00	137,800.00	128,632.45	1,395
2023-02-08	135,700.00	137,300.00	135,700.00	137,200.00	128,072.36	976

← NewerPage 15 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.