Asia Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	137,000.00	137,500.00	129,500.00	135,500.00	122,811.13	13,691
2022-05-17	140,500.00	143,000.00	134,000.00	136,000.00	123,264.31	11,881
2022-05-16	143,500.00	144,500.00	141,500.00	143,500.00	130,061.97	2,148
2022-05-13	145,000.00	146,500.00	142,500.00	144,000.00	130,515.15	2,836
2022-05-12	144,500.00	146,500.00	144,000.00	145,500.00	131,874.68	2,918
2022-05-11	150,000.00	151,500.00	143,500.00	147,500.00	133,687.39	4,354
2022-05-10	149,000.00	151,500.00	143,500.00	151,500.00	137,312.81	3,699
2022-05-09	157,000.00	157,000.00	149,500.00	151,500.00	137,312.81	6,348
2022-05-06	157,500.00	161,000.00	154,500.00	158,000.00	143,204.12	1,365
2022-05-04	160,500.00	160,500.00	157,500.00	158,500.00	143,657.30	599
2022-05-03	160,000.00	160,000.00	158,000.00	159,500.00	144,563.65	613
2022-05-02	157,500.00	159,500.00	156,000.00	159,500.00	144,563.65	2,611
2022-04-29	156,500.00	158,500.00	155,500.00	158,500.00	143,657.30	1,276
2022-04-28	157,000.00	157,500.00	156,000.00	157,000.00	142,297.77	894
2022-04-27	157,500.00	158,000.00	155,000.00	157,500.00	142,750.94	2,195
2022-04-26	158,500.00	161,000.00	158,000.00	159,000.00	144,110.48	1,897
2022-04-25	161,000.00	162,500.00	158,500.00	158,500.00	143,657.30	3,382
2022-04-22	162,500.00	163,000.00	161,000.00	163,000.00	147,735.90	1,173
2022-04-21	164,000.00	164,000.00	161,500.00	163,500.00	148,189.08	1,498
2022-04-20	161,500.00	163,500.00	158,500.00	163,500.00	148,189.08	3,051
2022-04-19	160,000.00	161,500.00	159,000.00	161,000.00	145,923.19	2,320
2022-04-18	160,500.00	161,000.00	159,000.00	161,000.00	145,923.19	864
2022-04-15	161,500.00	162,500.00	158,500.00	160,500.00	145,470.01	2,792
2022-04-14	155,500.00	161,500.00	155,000.00	161,500.00	146,376.36	2,482
2022-04-13	153,000.00	156,000.00	152,500.00	155,500.00	140,938.23	2,776
2022-04-12	152,500.00	154,500.00	152,500.00	154,500.00	140,031.88	1,667
2022-04-11	154,000.00	154,000.00	152,000.00	154,000.00	139,578.70	1,632
2022-04-08	155,000.00	155,500.00	152,500.00	154,500.00	140,031.88	1,362
2022-04-07	157,000.00	157,000.00	153,500.00	156,000.00	141,391.41	2,931
2022-04-06	161,000.00	161,000.00	158,000.00	158,000.00	143,204.12	1,767
2022-04-05	158,500.00	162,000.00	157,000.00	161,500.00	146,376.36	3,261
2022-04-04	158,500.00	159,500.00	157,000.00	158,500.00	143,657.30	2,455
2022-04-01	156,500.00	159,000.00	155,500.00	158,500.00	143,657.30	2,706
2022-03-31	158,500.00	160,000.00	155,500.00	158,500.00	143,657.30	4,954
2022-03-30	155,500.00	159,000.00	155,000.00	157,500.00	142,750.94	3,424
2022-03-29	154,000.00	157,000.00	152,500.00	155,500.00	140,938.23	4,304
2022-03-28	151,500.00	154,000.00	150,000.00	153,000.00	138,672.35	3,616
2022-03-25	154,000.00	156,500.00	150,000.00	151,500.00	137,312.81	3,291
2022-03-24	147,500.00	153,000.00	147,500.00	153,000.00	138,672.35	4,370
2022-03-23	149,500.00	149,500.00	147,500.00	149,000.00	135,046.92	3,637
2022-03-22	148,500.00	149,000.00	147,000.00	149,000.00	135,046.92	4,337
2022-03-21	148,000.00	151,500.00	146,500.00	148,500.00	134,593.75	5,088
2022-03-18	147,500.00	149,000.00	145,500.00	148,000.00	134,140.57	4,904
2022-03-17	148,500.00	148,500.00	146,500.00	147,500.00	133,687.39	2,507
2022-03-16	146,500.00	148,500.00	145,000.00	147,500.00	133,687.39	3,441
2022-03-15	143,500.00	147,000.00	141,500.00	146,500.00	132,781.04	4,264
2022-03-14	145,000.00	145,000.00	143,000.00	144,500.00	130,968.33	1,954
2022-03-11	143,000.00	146,000.00	143,000.00	145,000.00	131,421.50	4,010
2022-03-10	142,000.00	144,000.00	141,000.00	144,000.00	130,515.15	4,270
2022-03-08	145,500.00	145,500.00	140,500.00	141,500.00	128,249.26	6,227
2022-03-07	148,500.00	148,500.00	146,000.00	147,000.00	133,234.21	3,043
2022-03-04	151,000.00	153,500.00	148,500.00	150,500.00	136,406.46	4,033
2022-03-03	150,000.00	154,000.00	149,000.00	152,500.00	138,219.17	3,897
2022-03-02	149,000.00	150,000.00	147,500.00	150,000.00	135,953.28	2,311
2022-02-28	146,000.00	153,500.00	144,500.00	148,500.00	134,593.75	11,569
2022-02-25	141,500.00	148,500.00	141,500.00	146,000.00	132,327.86	8,709
2022-02-24	140,500.00	144,500.00	138,500.00	143,000.00	129,608.79	4,293
2022-02-23	145,500.00	146,000.00	140,000.00	142,000.00	128,702.44	5,311
2022-02-22	139,500.00	147,500.00	137,000.00	145,000.00	131,421.50	4,253
2022-02-21	141,000.00	144,000.00	141,000.00	141,000.00	127,796.08	1,774

← NewerPage 19 of 21 · 1,228 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.