Asia Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 267,000.00 | 267,000.00 | 260,500.00 | 262,500.00 | 262,500.00 | 3,212 |
| 2026-04-17 | 265,000.00 | 268,500.00 | 263,500.00 | 265,500.00 | 265,500.00 | 3,551 |
| 2026-04-16 | 269,500.00 | 270,500.00 | 264,500.00 | 266,000.00 | 266,000.00 | 2,775 |
| 2026-04-15 | 278,500.00 | 281,000.00 | 267,000.00 | 269,500.00 | 269,500.00 | 4,104 |
| 2026-04-14 | 277,500.00 | 280,500.00 | 276,500.00 | 278,000.00 | 278,000.00 | 1,030 |
| 2026-04-13 | 281,500.00 | 282,000.00 | 271,500.00 | 278,500.00 | 278,500.00 | 1,339 |
| 2026-04-10 | 268,000.00 | 278,000.00 | 268,000.00 | 277,500.00 | 277,500.00 | 1,537 |
| 2026-04-09 | 277,500.00 | 282,500.00 | 269,500.00 | 269,500.00 | 269,500.00 | 1,657 |
| 2026-04-08 | 269,000.00 | 278,000.00 | 268,000.00 | 277,500.00 | 277,500.00 | 2,825 |
| 2026-04-07 | 275,500.00 | 278,000.00 | 261,500.00 | 264,000.00 | 264,000.00 | 4,481 |
| 2026-04-06 | 276,500.00 | 283,500.00 | 274,000.00 | 277,000.00 | 277,000.00 | 2,302 |
| 2026-04-03 | 270,000.00 | 280,000.00 | 269,500.00 | 277,000.00 | 277,000.00 | 1,609 |
| 2026-04-02 | 278,500.00 | 282,000.00 | 271,500.00 | 272,000.00 | 272,000.00 | 3,121 |
| 2026-04-01 | 289,500.00 | 289,500.00 | 277,000.00 | 282,000.00 | 282,000.00 | 2,190 |
| 2026-03-31 | 273,000.00 | 283,000.00 | 270,000.00 | 279,500.00 | 279,500.00 | 2,626 |
| 2026-03-30 | 264,000.00 | 282,000.00 | 264,000.00 | 279,000.00 | 279,000.00 | 2,292 |
| 2026-03-27 | 276,000.00 | 279,500.00 | 266,000.00 | 278,500.00 | 278,500.00 | 4,251 |
| 2026-03-26 | 276,000.00 | 280,000.00 | 270,000.00 | 278,500.00 | 278,500.00 | 2,143 |
| 2026-03-25 | 278,000.00 | 279,500.00 | 273,000.00 | 278,500.00 | 278,500.00 | 1,512 |
| 2026-03-24 | 272,000.00 | 276,000.00 | 264,500.00 | 275,500.00 | 275,500.00 | 2,653 |
| 2026-03-23 | 268,500.00 | 278,500.00 | 260,500.00 | 262,500.00 | 262,500.00 | 4,000 |
| 2026-03-20 | 272,000.00 | 276,500.00 | 270,500.00 | 276,000.00 | 276,000.00 | 3,067 |
| 2026-03-19 | 279,500.00 | 281,000.00 | 262,000.00 | 276,500.00 | 276,500.00 | 6,597 |
| 2026-03-18 | 288,000.00 | 290,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | 2,193 |
| 2026-03-17 | 287,000.00 | 291,500.00 | 286,500.00 | 287,500.00 | 287,500.00 | 1,841 |
| 2026-03-16 | 285,000.00 | 290,000.00 | 284,000.00 | 290,000.00 | 290,000.00 | 1,890 |
| 2026-03-13 | 289,000.00 | 295,500.00 | 282,500.00 | 290,500.00 | 290,500.00 | 4,073 |
| 2026-03-12 | 285,000.00 | 291,500.00 | 285,000.00 | 291,500.00 | 291,500.00 | 2,246 |
| 2026-03-11 | 287,000.00 | 294,000.00 | 285,000.00 | 288,000.00 | 288,000.00 | 1,620 |
| 2026-03-10 | 283,500.00 | 286,500.00 | 281,000.00 | 286,000.00 | 286,000.00 | 1,071 |
| 2026-03-09 | 280,000.00 | 285,000.00 | 273,000.00 | 284,500.00 | 284,500.00 | 2,140 |
| 2026-03-06 | 281,500.00 | 286,500.00 | 277,000.00 | 284,500.00 | 284,500.00 | 2,440 |
| 2026-03-05 | 279,000.00 | 288,000.00 | 276,000.00 | 284,000.00 | 284,000.00 | 2,637 |
| 2026-03-04 | 288,000.00 | 288,000.00 | 271,500.00 | 277,500.00 | 277,500.00 | 4,760 |
| 2026-03-03 | 291,000.00 | 296,000.00 | 287,000.00 | 290,500.00 | 290,500.00 | 5,262 |
| 2026-02-27 | 294,500.00 | 296,000.00 | 287,000.00 | 291,500.00 | 291,500.00 | 3,804 |
| 2026-02-26 | 288,500.00 | 294,000.00 | 285,000.00 | 292,500.00 | 292,500.00 | 4,934 |
| 2026-02-25 | 292,500.00 | 309,000.00 | 288,500.00 | 293,000.00 | 293,000.00 | 7,019 |
| 2026-02-24 | 293,500.00 | 294,500.00 | 283,500.00 | 292,500.00 | 292,500.00 | 3,729 |
| 2026-02-23 | 293,000.00 | 297,500.00 | 291,000.00 | 293,500.00 | 293,500.00 | 4,953 |
| 2026-02-20 | 287,500.00 | 290,500.00 | 282,500.00 | 288,500.00 | 288,500.00 | 2,477 |
| 2026-02-19 | 292,000.00 | 293,500.00 | 287,000.00 | 288,500.00 | 288,500.00 | 4,316 |
| 2026-02-13 | 290,000.00 | 290,500.00 | 285,000.00 | 288,500.00 | 288,500.00 | 1,856 |
| 2026-02-12 | 290,000.00 | 291,500.00 | 287,000.00 | 291,000.00 | 291,000.00 | 1,639 |
| 2026-02-11 | 293,000.00 | 293,000.00 | 285,500.00 | 289,500.00 | 289,500.00 | 2,154 |
| 2026-02-10 | 288,500.00 | 292,500.00 | 283,000.00 | 289,000.00 | 289,000.00 | 1,389 |
| 2026-02-09 | 280,500.00 | 288,500.00 | 279,500.00 | 284,000.00 | 284,000.00 | 1,850 |
| 2026-02-06 | 284,500.00 | 284,500.00 | 272,500.00 | 279,500.00 | 279,500.00 | 2,386 |
| 2026-02-05 | 287,000.00 | 292,500.00 | 282,500.00 | 285,500.00 | 285,500.00 | 2,712 |
| 2026-02-04 | 285,500.00 | 291,000.00 | 282,500.00 | 289,500.00 | 289,500.00 | 2,336 |
| 2026-02-03 | 283,000.00 | 289,500.00 | 281,000.00 | 289,000.00 | 289,000.00 | 1,541 |
| 2026-02-02 | 288,500.00 | 288,500.00 | 276,000.00 | 283,000.00 | 283,000.00 | 3,336 |
| 2026-01-30 | 288,500.00 | 289,000.00 | 278,000.00 | 288,500.00 | 288,500.00 | 9,986 |
| 2026-01-29 | 288,000.00 | 291,500.00 | 283,500.00 | 291,500.00 | 291,500.00 | 2,154 |
| 2026-01-28 | 293,000.00 | 293,500.00 | 287,500.00 | 291,500.00 | 291,500.00 | 4,247 |
| 2026-01-27 | 282,000.00 | 294,000.00 | 277,500.00 | 293,500.00 | 293,500.00 | 3,619 |
| 2026-01-26 | 283,000.00 | 286,000.00 | 278,000.00 | 284,500.00 | 284,500.00 | 2,239 |
| 2026-01-23 | 288,000.00 | 291,000.00 | 276,500.00 | 284,500.00 | 284,500.00 | 6,583 |
| 2026-01-22 | 283,500.00 | 292,000.00 | 279,000.00 | 289,000.00 | 289,000.00 | 4,134 |
| 2026-01-21 | 290,500.00 | 290,500.00 | 282,000.00 | 286,500.00 | 286,500.00 | 2,635 |
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.