Asia Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 351,500.00 | 372,000.00 | 349,000.00 | 369,000.00 | 362,724.57 | 2,838 |
| 2025-10-22 | 350,000.00 | 353,500.00 | 348,500.00 | 352,000.00 | 346,013.68 | 675 |
| 2025-10-21 | 350,000.00 | 351,000.00 | 345,500.00 | 350,000.00 | 344,047.70 | 706 |
| 2025-10-20 | 354,000.00 | 354,000.00 | 348,500.00 | 350,000.00 | 344,047.70 | 1,823 |
| 2025-10-17 | 348,500.00 | 358,000.00 | 345,000.00 | 352,000.00 | 346,013.68 | 2,943 |
| 2025-10-16 | 342,500.00 | 348,500.00 | 341,000.00 | 345,000.00 | 339,132.73 | 1,191 |
| 2025-10-15 | 343,000.00 | 344,500.00 | 340,500.00 | 342,500.00 | 336,675.25 | 1,161 |
| 2025-10-14 | 339,500.00 | 343,500.00 | 330,500.00 | 342,500.00 | 336,675.25 | 2,617 |
| 2025-10-13 | 340,500.00 | 342,500.00 | 334,000.00 | 338,500.00 | 332,743.27 | 2,740 |
| 2025-10-10 | 351,000.00 | 351,000.00 | 335,500.00 | 342,000.00 | 336,183.75 | 2,434 |
| 2025-10-02 | 353,000.00 | 355,000.00 | 351,500.00 | 352,000.00 | 346,013.68 | 1,042 |
| 2025-10-01 | 349,000.00 | 356,000.00 | 349,000.00 | 354,000.00 | 347,979.67 | 1,087 |
| 2025-09-30 | 352,000.00 | 352,000.00 | 348,500.00 | 350,500.00 | 344,539.19 | 1,003 |
| 2025-09-29 | 347,000.00 | 351,500.00 | 347,000.00 | 351,000.00 | 345,030.69 | 919 |
| 2025-09-26 | 350,500.00 | 351,000.00 | 345,500.00 | 349,000.00 | 343,064.70 | 1,310 |
| 2025-09-25 | 353,500.00 | 353,500.00 | 349,500.00 | 353,000.00 | 346,996.68 | 920 |
| 2025-09-24 | 349,000.00 | 354,000.00 | 348,500.00 | 352,000.00 | 346,013.68 | 1,917 |
| 2025-09-23 | 350,000.00 | 352,000.00 | 345,000.00 | 351,500.00 | 345,522.19 | 1,723 |
| 2025-09-22 | 351,000.00 | 351,000.00 | 345,500.00 | 350,000.00 | 344,047.70 | 1,508 |
| 2025-09-19 | 349,000.00 | 350,000.00 | 345,500.00 | 350,000.00 | 344,047.70 | 734 |
| 2025-09-18 | 349,000.00 | 351,500.00 | 344,000.00 | 349,000.00 | 343,064.70 | 1,870 |
| 2025-09-17 | 354,500.00 | 355,500.00 | 345,000.00 | 348,500.00 | 342,573.21 | 1,508 |
| 2025-09-16 | 354,000.00 | 354,000.00 | 349,500.00 | 354,000.00 | 347,979.67 | 1,032 |
| 2025-09-15 | 352,000.00 | 354,500.00 | 349,500.00 | 353,000.00 | 346,996.68 | 897 |
| 2025-09-12 | 355,000.00 | 356,000.00 | 351,000.00 | 352,000.00 | 346,013.68 | 1,066 |
| 2025-09-11 | 356,000.00 | 359,500.00 | 352,000.00 | 355,000.00 | 348,962.66 | 1,642 |
| 2025-09-10 | 351,500.00 | 356,000.00 | 350,000.00 | 356,000.00 | 349,945.66 | 849 |
| 2025-09-09 | 355,500.00 | 356,000.00 | 350,000.00 | 352,500.00 | 346,505.18 | 1,487 |
| 2025-09-08 | 351,000.00 | 355,500.00 | 348,500.00 | 354,500.00 | 348,471.17 | 461 |
| 2025-09-05 | 345,000.00 | 353,000.00 | 345,000.00 | 351,000.00 | 345,030.69 | 722 |
| 2025-09-04 | 342,500.00 | 347,000.00 | 342,000.00 | 347,000.00 | 341,098.72 | 690 |
| 2025-09-03 | 353,500.00 | 353,500.00 | 344,000.00 | 346,500.00 | 340,607.22 | 1,196 |
| 2025-09-02 | 349,500.00 | 351,000.00 | 348,000.00 | 350,500.00 | 344,539.19 | 255 |
| 2025-09-01 | 350,000.00 | 351,000.00 | 345,000.00 | 349,500.00 | 343,556.20 | 580 |
| 2025-08-29 | 353,000.00 | 353,000.00 | 348,000.00 | 350,000.00 | 344,047.70 | 579 |
| 2025-08-28 | 349,000.00 | 351,000.00 | 347,000.00 | 349,500.00 | 343,556.20 | 551 |
| 2025-08-27 | 351,500.00 | 352,500.00 | 345,000.00 | 349,000.00 | 343,064.70 | 806 |
| 2025-08-26 | 354,500.00 | 356,500.00 | 350,000.00 | 351,000.00 | 345,030.69 | 879 |
| 2025-08-25 | 358,500.00 | 360,500.00 | 337,500.00 | 355,000.00 | 348,962.66 | 15,178 |
| 2025-08-22 | 351,500.00 | 357,000.00 | 349,500.00 | 355,000.00 | 348,962.66 | 840 |
| 2025-08-21 | 347,000.00 | 355,000.00 | 343,500.00 | 350,500.00 | 344,539.19 | 1,559 |
| 2025-08-20 | 341,500.00 | 344,500.00 | 336,000.00 | 344,500.00 | 338,641.23 | 942 |
| 2025-08-19 | 342,500.00 | 345,000.00 | 334,500.00 | 342,000.00 | 336,183.75 | 829 |
| 2025-08-18 | 344,000.00 | 344,000.00 | 338,500.00 | 341,500.00 | 335,692.25 | 942 |
| 2025-08-14 | 348,500.00 | 348,500.00 | 338,500.00 | 343,000.00 | 337,166.74 | 768 |
| 2025-08-13 | 333,500.00 | 364,500.00 | 333,000.00 | 340,000.00 | 334,217.76 | 1,940 |
| 2025-08-12 | 331,000.00 | 338,000.00 | 330,000.00 | 333,500.00 | 327,828.31 | 901 |
| 2025-08-11 | 331,500.00 | 332,000.00 | 322,000.00 | 331,000.00 | 325,370.82 | 1,745 |
| 2025-08-08 | 332,500.00 | 333,000.00 | 327,500.00 | 330,500.00 | 324,879.33 | 1,141 |
| 2025-08-07 | 330,000.00 | 332,500.00 | 328,000.00 | 331,500.00 | 325,862.32 | 540 |
| 2025-08-06 | 329,000.00 | 334,500.00 | 328,500.00 | 330,500.00 | 324,879.33 | 1,538 |
| 2025-08-05 | 327,000.00 | 332,000.00 | 325,000.00 | 329,000.00 | 323,404.84 | 1,134 |
| 2025-08-04 | 325,500.00 | 328,500.00 | 320,500.00 | 325,000.00 | 319,472.86 | 1,419 |
| 2025-08-01 | 336,500.00 | 336,500.00 | 324,000.00 | 325,000.00 | 319,472.86 | 1,701 |
| 2025-07-31 | 329,500.00 | 338,500.00 | 328,500.00 | 336,500.00 | 330,777.29 | 1,218 |
| 2025-07-30 | 325,000.00 | 332,500.00 | 325,000.00 | 328,000.00 | 322,421.84 | 2,080 |
| 2025-07-29 | 327,000.00 | 331,000.00 | 323,500.00 | 328,000.00 | 322,421.84 | 1,476 |
| 2025-07-28 | 336,000.00 | 336,000.00 | 327,000.00 | 327,000.00 | 321,438.85 | 1,547 |
| 2025-07-25 | 336,000.00 | 337,000.00 | 334,000.00 | 336,000.00 | 330,285.79 | 716 |
| 2025-07-24 | 338,500.00 | 341,000.00 | 334,000.00 | 336,000.00 | 330,285.79 | 1,534 |
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.