Asia Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 119,000.00 | 120,000.00 | 117,000.00 | 118,500.00 | 107,882.57 | 1,492 |
| 2022-11-10 | 116,000.00 | 117,500.00 | 115,000.00 | 117,000.00 | 106,516.97 | 986 |
| 2022-11-09 | 118,500.00 | 118,500.00 | 116,000.00 | 117,000.00 | 106,516.97 | 2,361 |
| 2022-11-08 | 117,000.00 | 119,000.00 | 116,500.00 | 118,500.00 | 107,882.57 | 1,060 |
| 2022-11-07 | 117,500.00 | 118,500.00 | 116,000.00 | 118,000.00 | 107,427.37 | 1,330 |
| 2022-11-04 | 115,000.00 | 118,500.00 | 115,000.00 | 118,000.00 | 107,427.37 | 1,592 |
| 2022-11-03 | 114,000.00 | 117,000.00 | 113,000.00 | 117,000.00 | 106,516.97 | 1,287 |
| 2022-11-02 | 113,500.00 | 117,000.00 | 111,000.00 | 114,500.00 | 104,240.96 | 1,807 |
| 2022-11-01 | 108,000.00 | 113,500.00 | 107,500.00 | 113,500.00 | 103,330.56 | 1,739 |
| 2022-10-31 | 109,000.00 | 110,000.00 | 106,500.00 | 109,000.00 | 99,233.76 | 2,934 |
| 2022-10-28 | 111,500.00 | 112,500.00 | 108,000.00 | 108,500.00 | 98,778.55 | 3,638 |
| 2022-10-27 | 114,500.00 | 117,000.00 | 112,500.00 | 112,500.00 | 101,964.96 | 4,574 |
| 2022-10-26 | 117,000.00 | 117,000.00 | 114,000.00 | 114,500.00 | 103,777.67 | 3,146 |
| 2022-10-25 | 118,000.00 | 119,000.00 | 116,000.00 | 118,000.00 | 106,949.91 | 3,203 |
| 2022-10-24 | 120,000.00 | 122,000.00 | 115,500.00 | 118,000.00 | 106,949.91 | 3,422 |
| 2022-10-21 | 120,000.00 | 121,000.00 | 117,500.00 | 120,000.00 | 108,762.62 | 2,508 |
| 2022-10-20 | 118,000.00 | 120,500.00 | 115,500.00 | 120,000.00 | 108,762.62 | 1,247 |
| 2022-10-19 | 117,500.00 | 119,500.00 | 115,500.00 | 118,000.00 | 106,949.91 | 4,944 |
| 2022-10-18 | 114,000.00 | 119,000.00 | 113,000.00 | 117,000.00 | 106,043.56 | 3,706 |
| 2022-10-17 | 109,500.00 | 114,000.00 | 108,000.00 | 114,000.00 | 103,324.49 | 2,193 |
| 2022-10-14 | 106,000.00 | 110,500.00 | 105,000.00 | 110,500.00 | 100,152.25 | 3,544 |
| 2022-10-13 | 105,000.00 | 105,500.00 | 102,500.00 | 105,000.00 | 95,167.30 | 1,633 |
| 2022-10-12 | 102,000.00 | 107,000.00 | 102,000.00 | 105,500.00 | 95,620.47 | 2,311 |
| 2022-10-11 | 106,000.00 | 106,000.00 | 101,500.00 | 103,000.00 | 93,354.59 | 5,657 |
| 2022-10-07 | 106,000.00 | 109,000.00 | 105,000.00 | 108,500.00 | 98,339.54 | 4,272 |
| 2022-10-06 | 105,000.00 | 107,500.00 | 102,500.00 | 107,500.00 | 97,433.18 | 2,567 |
| 2022-10-05 | 105,000.00 | 106,500.00 | 102,500.00 | 104,000.00 | 94,260.94 | 1,293 |
| 2022-10-04 | 101,000.00 | 104,500.00 | 101,000.00 | 104,500.00 | 94,714.12 | 1,589 |
| 2022-09-30 | 99,500.00 | 102,000.00 | 98,500.00 | 102,000.00 | 92,448.23 | 3,691 |
| 2022-09-29 | 103,500.00 | 105,500.00 | 100,500.00 | 100,500.00 | 91,088.70 | 6,954 |
| 2022-09-28 | 108,000.00 | 109,000.00 | 102,500.00 | 102,500.00 | 92,901.41 | 6,861 |
| 2022-09-27 | 115,000.00 | 115,000.00 | 106,000.00 | 110,500.00 | 100,152.25 | 7,251 |
| 2022-09-26 | 119,500.00 | 119,500.00 | 113,500.00 | 115,000.00 | 104,230.85 | 2,132 |
| 2022-09-23 | 123,500.00 | 124,000.00 | 119,000.00 | 120,500.00 | 109,215.80 | 2,279 |
| 2022-09-22 | 125,500.00 | 125,500.00 | 123,000.00 | 124,500.00 | 112,841.22 | 1,315 |
| 2022-09-21 | 126,000.00 | 127,000.00 | 124,500.00 | 126,500.00 | 114,653.93 | 705 |
| 2022-09-20 | 124,000.00 | 126,000.00 | 124,000.00 | 126,000.00 | 114,200.76 | 1,098 |
| 2022-09-19 | 126,000.00 | 127,000.00 | 124,000.00 | 125,000.00 | 113,294.40 | 1,145 |
| 2022-09-16 | 125,000.00 | 126,500.00 | 125,000.00 | 126,000.00 | 114,200.76 | 971 |
| 2022-09-15 | 124,500.00 | 127,000.00 | 124,500.00 | 126,500.00 | 114,653.93 | 1,549 |
| 2022-09-14 | 122,000.00 | 126,000.00 | 122,000.00 | 125,500.00 | 113,747.58 | 1,229 |
| 2022-09-13 | 124,000.00 | 127,000.00 | 123,500.00 | 127,000.00 | 115,107.11 | 843 |
| 2022-09-08 | 123,500.00 | 123,500.00 | 122,500.00 | 123,500.00 | 111,934.87 | 1,721 |
| 2022-09-07 | 125,000.00 | 125,000.00 | 122,000.00 | 123,500.00 | 111,934.87 | 2,668 |
| 2022-09-06 | 121,000.00 | 125,500.00 | 120,000.00 | 125,500.00 | 113,747.58 | 2,107 |
| 2022-09-05 | 122,000.00 | 122,500.00 | 120,500.00 | 121,000.00 | 109,668.98 | 1,581 |
| 2022-09-02 | 120,500.00 | 122,500.00 | 120,500.00 | 122,000.00 | 110,575.33 | 920 |
| 2022-09-01 | 120,500.00 | 121,500.00 | 120,000.00 | 121,000.00 | 109,668.98 | 1,360 |
| 2022-08-31 | 122,000.00 | 122,500.00 | 120,500.00 | 121,000.00 | 109,668.98 | 1,722 |
| 2022-08-30 | 120,500.00 | 123,000.00 | 120,500.00 | 122,000.00 | 110,575.33 | 2,004 |
| 2022-08-29 | 121,000.00 | 121,500.00 | 118,500.00 | 120,500.00 | 109,215.80 | 1,403 |
| 2022-08-26 | 122,500.00 | 126,000.00 | 121,000.00 | 123,500.00 | 111,934.87 | 1,920 |
| 2022-08-25 | 123,500.00 | 123,500.00 | 122,500.00 | 122,500.00 | 111,028.51 | 816 |
| 2022-08-24 | 124,000.00 | 125,500.00 | 123,000.00 | 123,500.00 | 111,934.87 | 1,285 |
| 2022-08-23 | 124,500.00 | 124,500.00 | 122,500.00 | 124,500.00 | 112,841.22 | 728 |
| 2022-08-22 | 126,000.00 | 126,000.00 | 123,500.00 | 125,000.00 | 113,294.40 | 871 |
| 2022-08-19 | 127,000.00 | 128,000.00 | 126,000.00 | 126,000.00 | 114,200.76 | 1,118 |
| 2022-08-18 | 128,500.00 | 128,500.00 | 126,000.00 | 128,000.00 | 116,013.47 | 1,293 |
| 2022-08-17 | 130,000.00 | 130,000.00 | 128,000.00 | 129,500.00 | 117,373.00 | 611 |
| 2022-08-16 | 128,000.00 | 131,000.00 | 127,500.00 | 131,000.00 | 118,732.53 | 1,141 |
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.