Asia Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 174,600.00 | 185,000.00 | 174,000.00 | 184,300.00 | 184,300.00 | 3,348 |
| 2026-07-15 | 178,300.00 | 183,600.00 | 174,700.00 | 174,700.00 | 174,700.00 | 5,359 |
| 2026-07-14 | 179,400.00 | 184,100.00 | 175,800.00 | 177,900.00 | 177,900.00 | 6,307 |
| 2026-07-13 | 180,200.00 | 185,000.00 | 174,800.00 | 177,700.00 | 177,700.00 | 6,586 |
| 2026-07-10 | 197,100.00 | 197,100.00 | 178,100.00 | 178,600.00 | 178,600.00 | 7,183 |
| 2026-07-09 | 192,200.00 | 208,000.00 | 187,400.00 | 197,900.00 | 197,900.00 | 9,927 |
| 2026-07-08 | 192,900.00 | 192,900.00 | 181,400.00 | 188,500.00 | 188,500.00 | 6,536 |
| 2026-07-07 | 176,800.00 | 187,800.00 | 172,700.00 | 187,800.00 | 187,800.00 | 4,596 |
| 2026-07-06 | 173,200.00 | 180,000.00 | 169,100.00 | 177,200.00 | 177,200.00 | 5,117 |
| 2026-07-03 | 175,000.00 | 175,500.00 | 168,100.00 | 175,000.00 | 175,000.00 | 5,638 |
| 2026-07-02 | 177,500.00 | 178,000.00 | 168,600.00 | 173,400.00 | 173,400.00 | 6,534 |
| 2026-07-01 | 172,200.00 | 177,900.00 | 171,600.00 | 176,200.00 | 176,200.00 | 6,731 |
| 2026-06-30 | 168,200.00 | 171,900.00 | 164,500.00 | 171,600.00 | 171,600.00 | 6,180 |
| 2026-06-29 | 166,500.00 | 171,500.00 | 157,800.00 | 169,900.00 | 169,900.00 | 8,363 |
| 2026-06-26 | 164,000.00 | 166,800.00 | 158,400.00 | 166,400.00 | 166,400.00 | 8,979 |
| 2026-06-25 | 167,500.00 | 171,000.00 | 161,300.00 | 164,300.00 | 164,300.00 | 7,351 |
| 2026-06-24 | 182,800.00 | 182,800.00 | 168,900.00 | 168,900.00 | 168,900.00 | 7,058 |
| 2026-06-23 | 180,400.00 | 183,400.00 | 175,400.00 | 182,300.00 | 182,300.00 | 7,463 |
| 2026-06-22 | 187,300.00 | 187,300.00 | 173,900.00 | 182,300.00 | 182,300.00 | 6,975 |
| 2026-06-19 | 185,900.00 | 187,600.00 | 176,400.00 | 182,500.00 | 182,500.00 | 6,279 |
| 2026-06-18 | 192,500.00 | 197,500.00 | 187,000.00 | 187,600.00 | 187,600.00 | 2,749 |
| 2026-06-17 | 200,500.00 | 203,500.00 | 194,100.00 | 194,500.00 | 194,500.00 | 5,266 |
| 2026-06-16 | 198,000.00 | 210,000.00 | 196,800.00 | 202,000.00 | 202,000.00 | 5,138 |
| 2026-06-15 | 201,500.00 | 207,000.00 | 198,100.00 | 200,000.00 | 200,000.00 | 3,349 |
| 2026-06-12 | 195,700.00 | 206,500.00 | 192,500.00 | 197,900.00 | 197,900.00 | 6,186 |
| 2026-06-11 | 182,800.00 | 195,900.00 | 177,800.00 | 193,300.00 | 193,300.00 | 8,369 |
| 2026-06-10 | 172,000.00 | 178,300.00 | 170,800.00 | 177,000.00 | 177,000.00 | 3,606 |
| 2026-06-09 | 173,800.00 | 182,800.00 | 169,900.00 | 172,500.00 | 172,500.00 | 5,836 |
| 2026-06-08 | 170,100.00 | 173,800.00 | 159,000.00 | 173,800.00 | 173,800.00 | 8,410 |
| 2026-06-05 | 168,000.00 | 172,700.00 | 165,000.00 | 172,300.00 | 172,300.00 | 4,182 |
| 2026-06-04 | 173,500.00 | 176,100.00 | 167,100.00 | 167,100.00 | 167,100.00 | 4,510 |
| 2026-06-02 | 185,600.00 | 185,600.00 | 169,600.00 | 173,600.00 | 173,600.00 | 4,190 |
| 2026-06-01 | 201,500.00 | 201,500.00 | 184,500.00 | 185,100.00 | 185,100.00 | 4,390 |
| 2026-05-29 | 204,500.00 | 209,500.00 | 201,500.00 | 202,000.00 | 202,000.00 | 3,126 |
| 2026-05-28 | 210,000.00 | 211,000.00 | 201,500.00 | 203,000.00 | 203,000.00 | 2,021 |
| 2026-05-27 | 218,500.00 | 218,500.00 | 209,000.00 | 212,000.00 | 212,000.00 | 2,351 |
| 2026-05-26 | 226,000.00 | 227,500.00 | 217,500.00 | 218,500.00 | 218,500.00 | 1,608 |
| 2026-05-22 | 232,500.00 | 232,500.00 | 225,000.00 | 226,000.00 | 226,000.00 | 1,316 |
| 2026-05-21 | 231,500.00 | 234,500.00 | 227,500.00 | 232,500.00 | 232,500.00 | 2,103 |
| 2026-05-20 | 228,500.00 | 232,500.00 | 220,500.00 | 231,500.00 | 231,500.00 | 4,257 |
| 2026-05-19 | 223,000.00 | 228,000.00 | 218,000.00 | 226,000.00 | 226,000.00 | 3,434 |
| 2026-05-18 | 225,000.00 | 227,500.00 | 212,500.00 | 227,500.00 | 227,500.00 | 2,236 |
| 2026-05-15 | 219,500.00 | 235,500.00 | 210,500.00 | 221,500.00 | 221,500.00 | 5,012 |
| 2026-05-14 | 217,500.00 | 223,000.00 | 213,500.00 | 220,500.00 | 220,500.00 | 2,419 |
| 2026-05-13 | 228,500.00 | 229,000.00 | 217,000.00 | 217,000.00 | 217,000.00 | 2,285 |
| 2026-05-12 | 240,500.00 | 241,500.00 | 226,500.00 | 226,500.00 | 226,500.00 | 3,345 |
| 2026-05-11 | 248,000.00 | 249,000.00 | 241,000.00 | 241,000.00 | 241,000.00 | 1,413 |
| 2026-05-08 | 258,000.00 | 258,000.00 | 248,000.00 | 248,000.00 | 248,000.00 | 1,833 |
| 2026-05-07 | 267,500.00 | 267,500.00 | 258,000.00 | 258,000.00 | 258,000.00 | 2,536 |
| 2026-05-06 | 273,000.00 | 275,000.00 | 264,000.00 | 270,000.00 | 270,000.00 | 3,900 |
| 2026-05-04 | 275,000.00 | 275,000.00 | 268,500.00 | 275,000.00 | 275,000.00 | 1,350 |
| 2026-04-30 | 264,000.00 | 271,500.00 | 262,500.00 | 271,000.00 | 271,000.00 | 3,667 |
| 2026-04-29 | 266,500.00 | 269,000.00 | 262,500.00 | 267,000.00 | 267,000.00 | 4,088 |
| 2026-04-28 | 262,500.00 | 269,000.00 | 261,500.00 | 268,500.00 | 268,500.00 | 1,920 |
| 2026-04-27 | 266,000.00 | 267,000.00 | 262,500.00 | 265,000.00 | 265,000.00 | 2,403 |
| 2026-04-24 | 266,000.00 | 267,000.00 | 258,000.00 | 266,500.00 | 266,500.00 | 2,166 |
| 2026-04-23 | 266,500.00 | 266,500.00 | 259,500.00 | 265,000.00 | 265,000.00 | 2,811 |
| 2026-04-22 | 262,500.00 | 265,500.00 | 260,500.00 | 265,500.00 | 265,500.00 | 1,262 |
| 2026-04-21 | 261,500.00 | 264,000.00 | 261,000.00 | 263,000.00 | 263,000.00 | 1,603 |
| 2026-04-20 | 267,000.00 | 267,000.00 | 260,500.00 | 262,500.00 | 262,500.00 | 3,212 |
← NewerPage 2 of 2 · 120 trading days
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.