Asia Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 127,500.00 | 128,500.00 | 126,000.00 | 128,000.00 | 116,013.47 | 585 |
| 2022-08-11 | 125,000.00 | 127,500.00 | 124,500.00 | 127,500.00 | 115,560.29 | 2,151 |
| 2022-08-10 | 125,500.00 | 125,500.00 | 124,000.00 | 125,500.00 | 113,747.58 | 1,233 |
| 2022-08-09 | 125,500.00 | 126,000.00 | 124,500.00 | 126,000.00 | 114,200.76 | 1,337 |
| 2022-08-08 | 124,500.00 | 126,000.00 | 123,500.00 | 126,000.00 | 114,200.76 | 2,421 |
| 2022-08-05 | 123,000.00 | 126,500.00 | 122,500.00 | 125,500.00 | 113,747.58 | 1,793 |
| 2022-08-04 | 123,500.00 | 124,500.00 | 122,500.00 | 124,000.00 | 112,388.04 | 1,556 |
| 2022-08-03 | 125,500.00 | 125,500.00 | 123,500.00 | 124,000.00 | 112,388.04 | 526 |
| 2022-08-02 | 125,500.00 | 125,500.00 | 122,500.00 | 125,000.00 | 113,294.40 | 1,264 |
| 2022-08-01 | 124,000.00 | 125,500.00 | 123,000.00 | 125,500.00 | 113,747.58 | 1,130 |
| 2022-07-29 | 123,000.00 | 124,000.00 | 121,500.00 | 124,000.00 | 112,388.04 | 1,003 |
| 2022-07-28 | 120,000.00 | 122,000.00 | 119,000.00 | 122,000.00 | 110,575.33 | 1,626 |
| 2022-07-27 | 116,500.00 | 119,500.00 | 116,000.00 | 119,500.00 | 108,309.45 | 2,784 |
| 2022-07-26 | 116,500.00 | 118,000.00 | 116,500.00 | 117,500.00 | 106,496.74 | 1,073 |
| 2022-07-25 | 116,500.00 | 117,500.00 | 115,500.00 | 117,500.00 | 106,496.74 | 2,149 |
| 2022-07-22 | 118,000.00 | 118,000.00 | 115,500.00 | 116,500.00 | 105,590.38 | 2,465 |
| 2022-07-21 | 118,000.00 | 119,000.00 | 116,500.00 | 117,500.00 | 106,496.74 | 3,907 |
| 2022-07-20 | 116,500.00 | 117,500.00 | 116,500.00 | 117,500.00 | 106,496.74 | 1,579 |
| 2022-07-19 | 114,000.00 | 116,500.00 | 113,000.00 | 116,500.00 | 105,590.38 | 3,451 |
| 2022-07-18 | 116,000.00 | 116,500.00 | 115,000.00 | 115,500.00 | 104,684.03 | 2,492 |
| 2022-07-15 | 116,500.00 | 116,500.00 | 113,500.00 | 115,000.00 | 104,230.85 | 3,326 |
| 2022-07-14 | 115,000.00 | 116,500.00 | 113,000.00 | 116,500.00 | 105,590.38 | 3,421 |
| 2022-07-13 | 113,000.00 | 115,500.00 | 112,000.00 | 115,500.00 | 104,684.03 | 1,399 |
| 2022-07-12 | 116,000.00 | 116,000.00 | 112,000.00 | 113,500.00 | 102,871.32 | 1,687 |
| 2022-07-11 | 116,000.00 | 117,000.00 | 112,500.00 | 116,000.00 | 105,137.20 | 1,966 |
| 2022-07-08 | 117,000.00 | 119,500.00 | 113,500.00 | 114,000.00 | 103,324.49 | 5,388 |
| 2022-07-07 | 115,500.00 | 118,500.00 | 114,500.00 | 116,000.00 | 105,137.20 | 1,202 |
| 2022-07-06 | 118,500.00 | 120,000.00 | 113,500.00 | 116,000.00 | 105,137.20 | 6,159 |
| 2022-07-05 | 118,000.00 | 119,000.00 | 117,500.00 | 118,500.00 | 107,403.09 | 539 |
| 2022-07-04 | 122,000.00 | 122,000.00 | 117,000.00 | 117,000.00 | 106,043.56 | 1,699 |
| 2022-07-01 | 121,000.00 | 122,500.00 | 118,500.00 | 121,500.00 | 110,122.16 | 3,790 |
| 2022-06-30 | 125,000.00 | 125,000.00 | 122,000.00 | 122,000.00 | 110,575.33 | 2,652 |
| 2022-06-29 | 123,500.00 | 125,500.00 | 121,500.00 | 124,500.00 | 112,841.22 | 1,972 |
| 2022-06-28 | 123,000.00 | 124,500.00 | 122,500.00 | 124,000.00 | 112,388.04 | 1,501 |
| 2022-06-27 | 122,500.00 | 125,500.00 | 119,500.00 | 122,500.00 | 111,028.51 | 4,846 |
| 2022-06-24 | 113,000.00 | 122,500.00 | 113,000.00 | 121,000.00 | 109,668.98 | 8,902 |
| 2022-06-23 | 118,000.00 | 118,000.00 | 112,000.00 | 115,000.00 | 104,230.85 | 10,831 |
| 2022-06-22 | 125,000.00 | 125,500.00 | 115,500.00 | 118,000.00 | 106,949.91 | 5,939 |
| 2022-06-21 | 118,000.00 | 123,000.00 | 116,500.00 | 122,500.00 | 111,028.51 | 2,260 |
| 2022-06-20 | 125,000.00 | 125,000.00 | 116,500.00 | 118,000.00 | 106,949.91 | 3,583 |
| 2022-06-17 | 121,000.00 | 123,000.00 | 118,500.00 | 123,000.00 | 111,481.69 | 1,325 |
| 2022-06-16 | 123,000.00 | 126,500.00 | 122,000.00 | 123,500.00 | 111,934.87 | 2,027 |
| 2022-06-15 | 124,000.00 | 125,000.00 | 121,500.00 | 123,000.00 | 111,481.69 | 2,104 |
| 2022-06-14 | 131,500.00 | 131,500.00 | 123,500.00 | 123,500.00 | 111,934.87 | 6,982 |
| 2022-06-13 | 132,500.00 | 132,500.00 | 127,500.00 | 132,000.00 | 119,638.89 | 2,944 |
| 2022-06-10 | 129,500.00 | 134,000.00 | 129,000.00 | 133,000.00 | 120,545.24 | 2,693 |
| 2022-06-09 | 130,500.00 | 130,500.00 | 128,000.00 | 130,000.00 | 117,826.18 | 2,929 |
| 2022-06-08 | 130,000.00 | 132,500.00 | 128,500.00 | 130,000.00 | 117,826.18 | 1,513 |
| 2022-06-07 | 133,000.00 | 133,000.00 | 127,500.00 | 129,500.00 | 117,373.00 | 4,846 |
| 2022-06-03 | 134,000.00 | 135,500.00 | 130,000.00 | 132,000.00 | 119,638.89 | 5,172 |
| 2022-06-02 | 134,000.00 | 134,000.00 | 132,000.00 | 133,000.00 | 120,545.24 | 4,394 |
| 2022-05-31 | 135,000.00 | 136,000.00 | 134,000.00 | 135,000.00 | 122,357.95 | 1,740 |
| 2022-05-30 | 135,000.00 | 136,000.00 | 132,000.00 | 135,500.00 | 122,811.13 | 1,203 |
| 2022-05-27 | 133,500.00 | 136,000.00 | 132,000.00 | 133,500.00 | 120,998.42 | 2,470 |
| 2022-05-26 | 135,000.00 | 135,500.00 | 132,500.00 | 133,500.00 | 120,998.42 | 2,625 |
| 2022-05-25 | 133,000.00 | 136,500.00 | 131,000.00 | 134,500.00 | 121,904.77 | 2,186 |
| 2022-05-24 | 138,000.00 | 138,000.00 | 131,500.00 | 132,500.00 | 120,092.06 | 6,200 |
| 2022-05-23 | 138,000.00 | 140,000.00 | 134,500.00 | 138,000.00 | 125,077.02 | 7,388 |
| 2022-05-20 | 135,000.00 | 143,000.00 | 134,500.00 | 143,000.00 | 129,608.79 | 3,620 |
| 2022-05-19 | 131,500.00 | 137,000.00 | 130,000.00 | 136,000.00 | 123,264.31 | 2,563 |
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.