Asia Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 135,900.00 | 136,400.00 | 135,200.00 | 136,300.00 | 127,232.24 | 484 |
| 2023-02-06 | 134,600.00 | 136,200.00 | 134,300.00 | 136,100.00 | 127,045.54 | 1,174 |
| 2023-02-03 | 137,400.00 | 137,400.00 | 135,100.00 | 136,500.00 | 127,418.93 | 874 |
| 2023-02-02 | 134,700.00 | 138,500.00 | 133,900.00 | 137,400.00 | 128,259.06 | 3,774 |
| 2023-02-01 | 132,800.00 | 134,900.00 | 132,400.00 | 133,800.00 | 124,898.56 | 1,783 |
| 2023-01-31 | 134,000.00 | 134,400.00 | 132,100.00 | 133,100.00 | 124,245.13 | 549 |
| 2023-01-30 | 135,500.00 | 135,500.00 | 132,000.00 | 133,800.00 | 124,898.56 | 969 |
| 2023-01-27 | 134,500.00 | 134,600.00 | 133,600.00 | 134,500.00 | 125,551.99 | 766 |
| 2023-01-26 | 133,200.00 | 134,700.00 | 132,700.00 | 134,600.00 | 125,645.34 | 590 |
| 2023-01-25 | 133,000.00 | 134,000.00 | 132,500.00 | 133,900.00 | 124,991.90 | 878 |
| 2023-01-20 | 131,000.00 | 133,000.00 | 130,500.00 | 133,000.00 | 124,151.78 | 331 |
| 2023-01-19 | 133,500.00 | 134,500.00 | 132,000.00 | 132,000.00 | 123,218.31 | 636 |
| 2023-01-18 | 136,500.00 | 139,000.00 | 133,500.00 | 135,000.00 | 126,018.72 | 1,094 |
| 2023-01-17 | 135,500.00 | 137,000.00 | 134,000.00 | 136,500.00 | 127,418.93 | 931 |
| 2023-01-16 | 134,500.00 | 135,000.00 | 133,500.00 | 135,000.00 | 126,018.72 | 1,436 |
| 2023-01-13 | 136,000.00 | 136,000.00 | 134,000.00 | 134,500.00 | 125,551.99 | 1,015 |
| 2023-01-12 | 138,500.00 | 139,000.00 | 135,000.00 | 135,500.00 | 126,485.46 | 3,232 |
| 2023-01-11 | 136,000.00 | 137,500.00 | 134,000.00 | 137,500.00 | 128,352.40 | 1,815 |
| 2023-01-10 | 131,500.00 | 135,500.00 | 131,000.00 | 135,000.00 | 126,018.72 | 1,479 |
| 2023-01-09 | 130,000.00 | 133,000.00 | 130,000.00 | 132,500.00 | 123,685.04 | 786 |
| 2023-01-06 | 130,000.00 | 131,500.00 | 129,500.00 | 131,500.00 | 122,751.57 | 798 |
| 2023-01-05 | 132,000.00 | 132,000.00 | 129,000.00 | 130,000.00 | 121,351.36 | 988 |
| 2023-01-04 | 127,500.00 | 131,000.00 | 127,000.00 | 131,000.00 | 122,284.84 | 588 |
| 2023-01-03 | 125,500.00 | 128,500.00 | 123,500.00 | 127,500.00 | 119,017.68 | 1,853 |
| 2023-01-02 | 130,500.00 | 131,500.00 | 125,500.00 | 125,500.00 | 117,150.74 | 3,036 |
| 2022-12-29 | 130,500.00 | 134,000.00 | 129,500.00 | 131,500.00 | 122,751.57 | 2,126 |
| 2022-12-28 | 130,000.00 | 131,000.00 | 129,000.00 | 130,500.00 | 121,818.10 | 3,553 |
| 2022-12-27 | 132,500.00 | 134,000.00 | 131,500.00 | 131,500.00 | 119,717.79 | 3,586 |
| 2022-12-26 | 133,500.00 | 134,000.00 | 130,500.00 | 134,000.00 | 121,993.79 | 2,871 |
| 2022-12-23 | 135,000.00 | 135,000.00 | 132,500.00 | 134,000.00 | 121,993.79 | 1,959 |
| 2022-12-22 | 131,500.00 | 136,500.00 | 131,500.00 | 136,000.00 | 123,814.59 | 3,278 |
| 2022-12-21 | 130,500.00 | 133,000.00 | 130,500.00 | 132,000.00 | 120,172.99 | 2,018 |
| 2022-12-20 | 132,000.00 | 133,000.00 | 130,500.00 | 131,500.00 | 119,717.79 | 1,665 |
| 2022-12-19 | 133,000.00 | 133,500.00 | 132,000.00 | 133,500.00 | 121,538.59 | 2,075 |
| 2022-12-16 | 136,500.00 | 136,500.00 | 134,000.00 | 134,500.00 | 122,448.99 | 1,529 |
| 2022-12-15 | 136,500.00 | 138,000.00 | 135,000.00 | 137,500.00 | 125,180.20 | 1,039 |
| 2022-12-14 | 134,500.00 | 136,500.00 | 133,500.00 | 136,500.00 | 124,269.79 | 1,734 |
| 2022-12-13 | 132,000.00 | 137,000.00 | 130,500.00 | 134,000.00 | 121,993.79 | 3,532 |
| 2022-12-12 | 130,500.00 | 132,500.00 | 130,000.00 | 132,000.00 | 120,172.99 | 2,255 |
| 2022-12-09 | 131,000.00 | 132,000.00 | 130,500.00 | 132,000.00 | 120,172.99 | 1,444 |
| 2022-12-08 | 131,500.00 | 132,000.00 | 130,500.00 | 131,500.00 | 119,717.79 | 1,233 |
| 2022-12-07 | 131,000.00 | 132,000.00 | 130,000.00 | 132,000.00 | 120,172.99 | 2,310 |
| 2022-12-06 | 131,500.00 | 132,500.00 | 131,000.00 | 132,000.00 | 120,172.99 | 2,712 |
| 2022-12-05 | 136,000.00 | 136,000.00 | 132,500.00 | 133,500.00 | 121,538.59 | 1,821 |
| 2022-12-02 | 134,500.00 | 136,000.00 | 133,500.00 | 135,500.00 | 123,359.39 | 2,210 |
| 2022-12-01 | 133,500.00 | 136,500.00 | 133,500.00 | 134,500.00 | 122,448.99 | 3,172 |
| 2022-11-30 | 127,000.00 | 133,000.00 | 127,000.00 | 133,000.00 | 121,083.39 | 3,154 |
| 2022-11-29 | 125,000.00 | 128,500.00 | 124,500.00 | 128,000.00 | 116,531.38 | 3,589 |
| 2022-11-28 | 128,500.00 | 128,500.00 | 126,000.00 | 127,000.00 | 115,620.98 | 1,916 |
| 2022-11-25 | 125,500.00 | 128,500.00 | 124,500.00 | 128,500.00 | 116,986.58 | 1,738 |
| 2022-11-24 | 122,500.00 | 126,500.00 | 122,000.00 | 125,500.00 | 114,255.38 | 2,127 |
| 2022-11-23 | 120,000.00 | 122,500.00 | 119,500.00 | 122,500.00 | 111,524.17 | 2,785 |
| 2022-11-22 | 119,000.00 | 121,500.00 | 119,000.00 | 121,000.00 | 110,158.57 | 2,178 |
| 2022-11-21 | 120,500.00 | 121,500.00 | 118,500.00 | 120,500.00 | 109,703.37 | 813 |
| 2022-11-18 | 119,500.00 | 120,500.00 | 118,000.00 | 120,500.00 | 109,703.37 | 1,812 |
| 2022-11-17 | 121,000.00 | 122,000.00 | 119,000.00 | 120,500.00 | 109,703.37 | 1,291 |
| 2022-11-16 | 118,500.00 | 122,000.00 | 116,500.00 | 122,000.00 | 111,068.97 | 2,160 |
| 2022-11-15 | 118,500.00 | 118,500.00 | 116,500.00 | 118,500.00 | 107,882.57 | 1,273 |
| 2022-11-14 | 117,000.00 | 119,500.00 | 117,000.00 | 118,500.00 | 107,882.57 | 1,033 |
| 2022-11-11 | 119,000.00 | 120,000.00 | 117,000.00 | 118,500.00 | 107,882.57 | 1,492 |
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.