Asia Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 118,000.00 | 120,500.00 | 116,500.00 | 119,500.00 | 105,730.65 | 4,968 |
| 2021-11-19 | 118,000.00 | 119,500.00 | 116,000.00 | 118,000.00 | 104,403.49 | 5,375 |
| 2021-11-18 | 119,000.00 | 120,000.00 | 116,000.00 | 117,500.00 | 103,961.10 | 7,067 |
| 2021-11-17 | 124,000.00 | 124,000.00 | 119,500.00 | 120,000.00 | 106,173.04 | 6,493 |
| 2021-11-16 | 118,000.00 | 124,000.00 | 117,000.00 | 123,500.00 | 109,269.75 | 6,941 |
| 2021-11-15 | 120,000.00 | 122,500.00 | 116,500.00 | 118,500.00 | 104,845.87 | 13,434 |
| 2021-11-12 | 113,500.00 | 117,000.00 | 112,500.00 | 115,000.00 | 101,749.16 | 5,321 |
| 2021-11-11 | 113,500.00 | 114,500.00 | 112,000.00 | 112,500.00 | 99,537.22 | 6,579 |
| 2021-11-10 | 117,000.00 | 117,000.00 | 112,000.00 | 113,500.00 | 100,422.00 | 9,409 |
| 2021-11-09 | 119,000.00 | 119,500.00 | 116,500.00 | 117,500.00 | 103,961.10 | 4,467 |
| 2021-11-08 | 119,000.00 | 120,000.00 | 116,500.00 | 119,000.00 | 105,288.26 | 4,003 |
| 2021-11-05 | 123,000.00 | 123,000.00 | 118,000.00 | 118,500.00 | 104,845.87 | 5,235 |
| 2021-11-04 | 125,500.00 | 127,000.00 | 122,500.00 | 122,500.00 | 108,384.98 | 4,199 |
| 2021-11-03 | 126,000.00 | 126,000.00 | 123,500.00 | 125,500.00 | 111,039.30 | 4,636 |
| 2021-11-02 | 124,500.00 | 126,500.00 | 123,000.00 | 125,500.00 | 111,039.30 | 3,971 |
| 2021-11-01 | 127,000.00 | 129,000.00 | 122,500.00 | 124,000.00 | 109,712.14 | 21,948 |
| 2021-10-29 | 121,000.00 | 124,500.00 | 119,500.00 | 124,500.00 | 110,154.53 | 10,746 |
| 2021-10-28 | 123,000.00 | 126,000.00 | 119,500.00 | 120,500.00 | 106,615.43 | 17,846 |
| 2021-10-27 | 125,500.00 | 125,500.00 | 120,500.00 | 121,500.00 | 107,500.20 | 8,585 |
| 2021-10-26 | 126,500.00 | 127,000.00 | 124,000.00 | 125,000.00 | 110,596.91 | 6,512 |
| 2021-10-25 | 128,000.00 | 128,500.00 | 125,500.00 | 127,000.00 | 112,366.46 | 6,066 |
| 2021-10-22 | 134,500.00 | 135,000.00 | 126,500.00 | 127,000.00 | 112,366.46 | 13,877 |
| 2021-10-21 | 135,500.00 | 136,500.00 | 127,000.00 | 135,000.00 | 119,444.67 | 5,489 |
← NewerPage 21 of 21 · 1,223 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.