Asia Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 142,000.00 | 144,000.00 | 141,000.00 | 144,000.00 | 130,515.15 | 1,470 |
| 2022-02-17 | 143,500.00 | 146,000.00 | 142,000.00 | 144,500.00 | 130,968.33 | 3,824 |
| 2022-02-16 | 143,000.00 | 145,000.00 | 141,000.00 | 145,000.00 | 131,421.50 | 4,346 |
| 2022-02-15 | 143,000.00 | 144,000.00 | 140,000.00 | 141,500.00 | 128,249.26 | 1,681 |
| 2022-02-14 | 145,000.00 | 145,000.00 | 139,500.00 | 143,000.00 | 129,608.79 | 4,659 |
| 2022-02-11 | 146,500.00 | 149,000.00 | 144,000.00 | 146,500.00 | 132,781.04 | 4,397 |
| 2022-02-10 | 143,500.00 | 148,500.00 | 142,000.00 | 146,500.00 | 132,781.04 | 2,185 |
| 2022-02-09 | 139,000.00 | 148,500.00 | 138,500.00 | 144,500.00 | 130,968.33 | 4,831 |
| 2022-02-08 | 133,500.00 | 140,500.00 | 133,500.00 | 139,500.00 | 126,436.55 | 4,751 |
| 2022-02-07 | 135,000.00 | 135,000.00 | 133,000.00 | 135,000.00 | 122,357.95 | 1,145 |
| 2022-02-04 | 134,000.00 | 135,000.00 | 131,500.00 | 135,000.00 | 122,357.95 | 5,196 |
| 2022-02-03 | 134,500.00 | 136,000.00 | 132,000.00 | 134,000.00 | 121,451.60 | 3,013 |
| 2022-01-28 | 126,500.00 | 134,000.00 | 124,500.00 | 133,000.00 | 120,545.24 | 11,327 |
| 2022-01-27 | 132,000.00 | 132,500.00 | 124,500.00 | 126,000.00 | 114,200.76 | 14,393 |
| 2022-01-26 | 132,000.00 | 135,500.00 | 128,500.00 | 134,500.00 | 121,904.77 | 13,606 |
| 2022-01-25 | 138,500.00 | 138,500.00 | 131,000.00 | 133,000.00 | 120,545.24 | 16,738 |
| 2022-01-24 | 138,000.00 | 139,000.00 | 134,500.00 | 138,500.00 | 125,530.20 | 5,168 |
| 2022-01-21 | 138,500.00 | 140,000.00 | 136,500.00 | 140,000.00 | 126,889.73 | 3,242 |
| 2022-01-20 | 135,000.00 | 139,000.00 | 135,000.00 | 139,000.00 | 125,983.37 | 6,220 |
| 2022-01-19 | 136,500.00 | 137,500.00 | 133,000.00 | 137,000.00 | 124,170.66 | 15,080 |
| 2022-01-18 | 137,500.00 | 138,500.00 | 136,000.00 | 137,500.00 | 124,623.84 | 2,501 |
| 2022-01-17 | 138,000.00 | 139,500.00 | 135,500.00 | 139,500.00 | 126,436.55 | 2,970 |
| 2022-01-14 | 139,500.00 | 139,500.00 | 136,500.00 | 138,000.00 | 125,077.02 | 1,366 |
| 2022-01-13 | 138,000.00 | 140,500.00 | 136,000.00 | 139,500.00 | 126,436.55 | 2,459 |
| 2022-01-12 | 136,500.00 | 138,500.00 | 134,500.00 | 138,000.00 | 125,077.02 | 3,628 |
| 2022-01-11 | 137,500.00 | 137,500.00 | 134,500.00 | 136,500.00 | 123,717.48 | 5,219 |
| 2022-01-10 | 137,500.00 | 139,000.00 | 136,000.00 | 138,000.00 | 125,077.02 | 2,383 |
| 2022-01-07 | 139,000.00 | 143,000.00 | 135,500.00 | 137,000.00 | 124,170.66 | 8,039 |
| 2022-01-06 | 134,500.00 | 141,500.00 | 132,500.00 | 139,000.00 | 125,983.37 | 12,444 |
| 2022-01-05 | 136,000.00 | 140,000.00 | 132,000.00 | 135,500.00 | 122,811.13 | 10,863 |
| 2022-01-04 | 127,500.00 | 135,500.00 | 127,500.00 | 134,500.00 | 121,904.77 | 9,419 |
| 2022-01-03 | 129,500.00 | 129,500.00 | 124,500.00 | 126,000.00 | 114,200.76 | 2,651 |
| 2021-12-30 | 126,000.00 | 128,500.00 | 125,500.00 | 128,000.00 | 116,013.47 | 1,925 |
| 2021-12-29 | 125,000.00 | 127,000.00 | 123,500.00 | 127,000.00 | 115,107.11 | 3,498 |
| 2021-12-28 | 125,000.00 | 126,500.00 | 122,500.00 | 126,000.00 | 111,481.69 | 5,285 |
| 2021-12-27 | 125,500.00 | 126,500.00 | 124,000.00 | 125,000.00 | 110,596.91 | 951 |
| 2021-12-24 | 124,000.00 | 126,000.00 | 123,500.00 | 125,500.00 | 111,039.30 | 5,251 |
| 2021-12-23 | 124,000.00 | 125,000.00 | 123,000.00 | 124,000.00 | 109,712.14 | 2,438 |
| 2021-12-22 | 125,500.00 | 125,500.00 | 123,000.00 | 123,500.00 | 109,269.75 | 3,797 |
| 2021-12-21 | 125,500.00 | 126,000.00 | 123,000.00 | 125,500.00 | 111,039.30 | 3,321 |
| 2021-12-20 | 127,000.00 | 127,500.00 | 124,500.00 | 125,000.00 | 110,596.91 | 1,558 |
| 2021-12-17 | 126,500.00 | 127,500.00 | 124,500.00 | 127,500.00 | 112,808.85 | 2,237 |
| 2021-12-16 | 127,000.00 | 127,500.00 | 125,000.00 | 126,500.00 | 111,924.08 | 1,395 |
| 2021-12-15 | 125,000.00 | 126,500.00 | 125,000.00 | 126,500.00 | 111,924.08 | 1,726 |
| 2021-12-14 | 124,000.00 | 128,000.00 | 124,000.00 | 126,000.00 | 111,481.69 | 2,902 |
| 2021-12-13 | 125,000.00 | 126,500.00 | 124,500.00 | 126,000.00 | 111,481.69 | 1,924 |
| 2021-12-10 | 124,500.00 | 127,500.00 | 124,000.00 | 126,000.00 | 111,481.69 | 2,953 |
| 2021-12-09 | 124,000.00 | 129,500.00 | 123,000.00 | 126,000.00 | 111,481.69 | 3,329 |
| 2021-12-08 | 125,000.00 | 125,000.00 | 122,000.00 | 124,000.00 | 109,712.14 | 7,388 |
| 2021-12-07 | 127,000.00 | 127,000.00 | 122,000.00 | 124,000.00 | 109,712.14 | 5,801 |
| 2021-12-06 | 126,000.00 | 126,000.00 | 122,000.00 | 126,000.00 | 111,481.69 | 2,054 |
| 2021-12-03 | 124,500.00 | 126,500.00 | 123,000.00 | 126,000.00 | 111,481.69 | 6,225 |
| 2021-12-02 | 120,000.00 | 124,500.00 | 120,000.00 | 124,000.00 | 109,712.14 | 1,004 |
| 2021-12-01 | 120,000.00 | 123,000.00 | 118,000.00 | 122,500.00 | 108,384.98 | 2,120 |
| 2021-11-30 | 122,000.00 | 122,500.00 | 119,000.00 | 120,000.00 | 106,173.04 | 6,921 |
| 2021-11-29 | 118,500.00 | 122,500.00 | 118,500.00 | 122,500.00 | 108,384.98 | 9,683 |
| 2021-11-26 | 125,000.00 | 125,000.00 | 121,000.00 | 123,000.00 | 108,827.36 | 6,024 |
| 2021-11-25 | 124,500.00 | 126,000.00 | 123,000.00 | 125,000.00 | 110,596.91 | 2,758 |
| 2021-11-24 | 121,000.00 | 126,000.00 | 121,000.00 | 124,000.00 | 109,712.14 | 6,938 |
| 2021-11-23 | 119,500.00 | 124,000.00 | 119,500.00 | 121,000.00 | 107,057.81 | 9,188 |
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.