Asia Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 285,000.00 | 288,500.00 | 281,500.00 | 287,000.00 | 287,000.00 | 1,746 |
| 2026-01-19 | 279,000.00 | 287,000.00 | 275,500.00 | 285,500.00 | 285,500.00 | 2,662 |
| 2026-01-16 | 296,500.00 | 297,000.00 | 281,500.00 | 281,500.00 | 281,500.00 | 4,147 |
| 2026-01-15 | 301,000.00 | 303,500.00 | 289,000.00 | 295,500.00 | 295,500.00 | 2,939 |
| 2026-01-14 | 306,500.00 | 308,000.00 | 300,000.00 | 303,000.00 | 303,000.00 | 8,696 |
| 2026-01-13 | 325,000.00 | 325,500.00 | 304,500.00 | 306,000.00 | 306,000.00 | 4,071 |
| 2026-01-12 | 318,500.00 | 323,500.00 | 316,500.00 | 322,500.00 | 322,500.00 | 14,908 |
| 2026-01-09 | 317,500.00 | 319,000.00 | 315,000.00 | 318,500.00 | 318,500.00 | 1,712 |
| 2026-01-08 | 310,000.00 | 322,000.00 | 309,500.00 | 317,500.00 | 317,500.00 | 2,415 |
| 2026-01-07 | 308,000.00 | 314,500.00 | 300,000.00 | 313,500.00 | 313,500.00 | 2,846 |
| 2026-01-06 | 318,000.00 | 318,000.00 | 306,500.00 | 309,500.00 | 309,500.00 | 2,224 |
| 2026-01-05 | 326,500.00 | 333,500.00 | 314,000.00 | 319,500.00 | 319,500.00 | 2,652 |
| 2026-01-02 | 324,500.00 | 330,500.00 | 307,000.00 | 326,000.00 | 326,000.00 | 3,145 |
| 2025-12-30 | 319,000.00 | 328,500.00 | 316,000.00 | 326,500.00 | 326,500.00 | 3,245 |
| 2025-12-29 | 320,500.00 | 320,500.00 | 302,000.00 | 319,000.00 | 319,000.00 | 3,004 |
| 2025-12-26 | 326,500.00 | 329,500.00 | 319,000.00 | 325,500.00 | 320,530.00 | 1,381 |
| 2025-12-24 | 318,500.00 | 327,000.00 | 317,500.00 | 326,500.00 | 321,514.73 | 1,524 |
| 2025-12-23 | 318,500.00 | 319,000.00 | 311,500.00 | 318,500.00 | 313,636.88 | 1,732 |
| 2025-12-22 | 319,500.00 | 320,000.00 | 311,000.00 | 319,000.00 | 314,129.25 | 1,774 |
| 2025-12-19 | 346,000.00 | 346,000.00 | 317,000.00 | 319,500.00 | 314,621.61 | 5,124 |
| 2025-12-18 | 358,000.00 | 359,500.00 | 342,500.00 | 344,000.00 | 338,747.53 | 2,404 |
| 2025-12-17 | 360,000.00 | 360,000.00 | 352,000.00 | 358,000.00 | 352,533.76 | 1,348 |
| 2025-12-16 | 349,500.00 | 356,500.00 | 346,000.00 | 356,000.00 | 350,564.30 | 1,582 |
| 2025-12-15 | 355,000.00 | 360,000.00 | 347,500.00 | 352,500.00 | 347,117.74 | 3,095 |
| 2025-12-12 | 376,500.00 | 382,500.00 | 355,500.00 | 358,500.00 | 353,026.13 | 5,144 |
| 2025-12-11 | 371,500.00 | 388,000.00 | 366,000.00 | 374,000.00 | 368,289.46 | 26,264 |
| 2025-12-10 | 366,500.00 | 373,500.00 | 365,000.00 | 371,500.00 | 365,827.63 | 6,857 |
| 2025-12-09 | 367,500.00 | 370,000.00 | 352,500.00 | 366,500.00 | 360,903.98 | 2,193 |
| 2025-12-08 | 376,000.00 | 376,000.00 | 364,500.00 | 367,500.00 | 361,888.71 | 2,357 |
| 2025-12-05 | 374,500.00 | 376,000.00 | 369,000.00 | 376,000.00 | 370,258.92 | 2,759 |
| 2025-12-04 | 380,000.00 | 380,000.00 | 370,000.00 | 375,000.00 | 369,274.19 | 1,393 |
| 2025-12-03 | 378,000.00 | 384,000.00 | 375,000.00 | 376,500.00 | 370,751.29 | 2,412 |
| 2025-12-02 | 396,500.00 | 401,500.00 | 375,000.00 | 378,000.00 | 372,228.39 | 3,058 |
| 2025-12-01 | 397,500.00 | 402,000.00 | 393,000.00 | 396,500.00 | 390,445.91 | 1,560 |
| 2025-11-28 | 391,500.00 | 396,000.00 | 391,500.00 | 395,500.00 | 389,461.18 | 1,174 |
| 2025-11-27 | 387,000.00 | 392,000.00 | 385,500.00 | 391,500.00 | 385,522.26 | 1,150 |
| 2025-11-26 | 376,000.00 | 391,000.00 | 375,500.00 | 389,000.00 | 383,060.43 | 1,688 |
| 2025-11-25 | 377,500.00 | 379,500.00 | 371,500.00 | 376,500.00 | 370,751.29 | 2,546 |
| 2025-11-24 | 391,000.00 | 391,000.00 | 377,500.00 | 377,500.00 | 371,736.02 | 2,069 |
| 2025-11-21 | 391,000.00 | 394,500.00 | 385,500.00 | 391,000.00 | 385,029.89 | 1,639 |
| 2025-11-20 | 398,500.00 | 398,500.00 | 386,000.00 | 391,000.00 | 385,029.89 | 1,443 |
| 2025-11-19 | 380,000.00 | 394,500.00 | 375,500.00 | 393,000.00 | 386,999.35 | 2,537 |
| 2025-11-18 | 376,500.00 | 381,500.00 | 371,000.00 | 377,500.00 | 371,736.02 | 1,488 |
| 2025-11-17 | 380,000.00 | 384,000.00 | 373,500.00 | 377,000.00 | 371,243.66 | 1,250 |
| 2025-11-14 | 371,000.00 | 382,500.00 | 365,500.00 | 380,000.00 | 374,197.85 | 1,784 |
| 2025-11-13 | 373,000.00 | 374,500.00 | 367,000.00 | 372,000.00 | 366,320.00 | 1,341 |
| 2025-11-12 | 357,000.00 | 375,000.00 | 356,000.00 | 374,000.00 | 368,289.46 | 2,317 |
| 2025-11-11 | 359,000.00 | 362,500.00 | 351,500.00 | 356,500.00 | 351,056.67 | 1,800 |
| 2025-11-10 | 347,500.00 | 363,000.00 | 347,500.00 | 360,500.00 | 354,995.59 | 1,740 |
| 2025-11-07 | 346,000.00 | 350,000.00 | 335,500.00 | 347,500.00 | 342,194.09 | 1,680 |
| 2025-11-06 | 345,000.00 | 351,000.00 | 342,000.00 | 348,000.00 | 342,686.45 | 1,153 |
| 2025-11-05 | 350,500.00 | 350,500.00 | 337,500.00 | 344,000.00 | 338,747.53 | 3,496 |
| 2025-11-04 | 356,500.00 | 358,000.00 | 349,500.00 | 351,500.00 | 346,133.01 | 2,546 |
| 2025-11-03 | 356,000.00 | 358,500.00 | 353,500.00 | 356,500.00 | 351,056.67 | 1,708 |
| 2025-10-31 | 354,500.00 | 359,000.00 | 352,000.00 | 356,000.00 | 350,564.30 | 1,735 |
| 2025-10-30 | 354,000.00 | 357,000.00 | 345,000.00 | 357,000.00 | 351,549.03 | 2,550 |
| 2025-10-29 | 357,500.00 | 359,500.00 | 354,500.00 | 357,000.00 | 350,928.65 | 1,229 |
| 2025-10-28 | 350,000.00 | 358,500.00 | 350,000.00 | 357,500.00 | 351,420.15 | 926 |
| 2025-10-27 | 350,500.00 | 355,000.00 | 342,500.00 | 354,500.00 | 348,471.17 | 1,471 |
| 2025-10-24 | 369,000.00 | 372,000.00 | 350,500.00 | 350,500.00 | 344,539.19 | 2,419 |
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.