Asia Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 333,000.00 | 338,000.00 | 330,500.00 | 337,000.00 | 331,268.78 | 1,390 |
| 2025-07-22 | 336,000.00 | 336,000.00 | 331,500.00 | 334,000.00 | 328,319.80 | 1,233 |
| 2025-07-21 | 337,000.00 | 337,000.00 | 328,000.00 | 336,000.00 | 330,285.79 | 1,637 |
| 2025-07-18 | 336,000.00 | 338,000.00 | 322,000.00 | 337,000.00 | 331,268.78 | 8,797 |
| 2025-07-17 | 333,000.00 | 336,000.00 | 329,500.00 | 336,000.00 | 330,285.79 | 1,019 |
| 2025-07-16 | 332,000.00 | 335,500.00 | 327,500.00 | 333,000.00 | 327,336.81 | 4,218 |
| 2025-07-15 | 333,000.00 | 334,000.00 | 324,000.00 | 333,500.00 | 327,828.31 | 6,786 |
| 2025-07-14 | 337,500.00 | 341,000.00 | 330,500.00 | 333,000.00 | 327,336.81 | 6,530 |
| 2025-07-11 | 337,000.00 | 338,500.00 | 332,500.00 | 337,500.00 | 331,760.28 | 1,140 |
| 2025-07-10 | 332,500.00 | 339,000.00 | 330,500.00 | 337,000.00 | 331,268.78 | 2,467 |
| 2025-07-09 | 324,500.00 | 337,500.00 | 324,000.00 | 330,500.00 | 324,879.33 | 4,060 |
| 2025-07-08 | 322,500.00 | 325,500.00 | 320,000.00 | 324,000.00 | 318,489.87 | 1,016 |
| 2025-07-07 | 320,000.00 | 324,000.00 | 317,000.00 | 322,500.00 | 317,015.38 | 923 |
| 2025-07-04 | 325,500.00 | 326,000.00 | 320,000.00 | 320,000.00 | 314,557.90 | 1,743 |
| 2025-07-03 | 323,500.00 | 329,500.00 | 319,500.00 | 326,000.00 | 320,455.86 | 5,046 |
| 2025-07-02 | 325,000.00 | 326,500.00 | 314,500.00 | 323,500.00 | 317,998.37 | 2,865 |
| 2025-07-01 | 309,500.00 | 324,500.00 | 308,500.00 | 324,000.00 | 318,489.87 | 2,608 |
| 2025-06-30 | 308,500.00 | 309,500.00 | 301,500.00 | 309,500.00 | 304,236.46 | 5,911 |
| 2025-06-27 | 314,000.00 | 314,500.00 | 307,500.00 | 308,500.00 | 303,253.47 | 1,710 |
| 2025-06-26 | 314,000.00 | 314,000.00 | 306,000.00 | 312,500.00 | 307,185.44 | 1,759 |
| 2025-06-25 | 317,000.00 | 317,000.00 | 309,000.00 | 314,000.00 | 308,659.93 | 2,378 |
| 2025-06-24 | 309,000.00 | 317,500.00 | 307,000.00 | 315,000.00 | 309,642.93 | 1,677 |
| 2025-06-23 | 305,000.00 | 308,000.00 | 302,000.00 | 308,000.00 | 302,761.97 | 623 |
| 2025-06-20 | 302,000.00 | 307,000.00 | 299,000.00 | 306,000.00 | 300,795.99 | 5,157 |
| 2025-06-19 | 309,000.00 | 309,000.00 | 299,000.00 | 302,500.00 | 297,355.51 | 5,915 |
| 2025-06-18 | 309,500.00 | 311,500.00 | 301,000.00 | 307,000.00 | 301,778.98 | 2,513 |
| 2025-06-17 | 310,500.00 | 314,000.00 | 304,500.00 | 309,500.00 | 304,236.46 | 5,207 |
| 2025-06-16 | 302,000.00 | 311,500.00 | 299,000.00 | 309,500.00 | 304,236.46 | 4,306 |
| 2025-06-13 | 313,000.00 | 313,000.00 | 295,500.00 | 301,500.00 | 296,372.52 | 2,930 |
| 2025-06-12 | 304,000.00 | 312,000.00 | 303,000.00 | 311,500.00 | 306,202.45 | 5,637 |
| 2025-06-11 | 302,500.00 | 305,500.00 | 295,500.00 | 304,000.00 | 298,830.00 | 2,982 |
| 2025-06-10 | 305,000.00 | 309,000.00 | 299,500.00 | 302,500.00 | 297,355.51 | 2,103 |
| 2025-06-09 | 288,500.00 | 307,500.00 | 288,000.00 | 303,000.00 | 297,847.01 | 3,436 |
| 2025-06-05 | 292,500.00 | 294,000.00 | 286,000.00 | 288,500.00 | 283,593.60 | 2,277 |
| 2025-06-04 | 284,500.00 | 294,000.00 | 283,500.00 | 293,000.00 | 288,017.07 | 2,674 |
| 2025-06-02 | 286,500.00 | 287,000.00 | 282,000.00 | 284,500.00 | 279,661.63 | 4,943 |
| 2025-05-30 | 295,000.00 | 298,500.00 | 284,000.00 | 286,500.00 | 281,627.62 | 2,047 |
| 2025-05-29 | 283,500.00 | 297,000.00 | 281,000.00 | 295,000.00 | 289,983.06 | 3,149 |
| 2025-05-28 | 290,000.00 | 293,500.00 | 279,500.00 | 284,000.00 | 279,170.13 | 3,896 |
| 2025-05-27 | 289,000.00 | 292,000.00 | 284,000.00 | 290,000.00 | 285,068.09 | 2,886 |
| 2025-05-26 | 283,500.00 | 289,000.00 | 278,500.00 | 289,000.00 | 284,085.10 | 1,101 |
| 2025-05-23 | 270,000.00 | 285,000.00 | 269,000.00 | 284,000.00 | 279,170.13 | 2,396 |
| 2025-05-22 | 268,000.00 | 271,500.00 | 268,000.00 | 270,000.00 | 265,408.22 | 743 |
| 2025-05-21 | 267,000.00 | 268,500.00 | 264,500.00 | 268,500.00 | 263,933.73 | 655 |
| 2025-05-20 | 263,000.00 | 266,000.00 | 261,000.00 | 265,000.00 | 260,493.26 | 1,218 |
| 2025-05-19 | 268,500.00 | 268,500.00 | 260,500.00 | 263,000.00 | 258,527.27 | 1,789 |
| 2025-05-16 | 272,500.00 | 273,500.00 | 267,000.00 | 268,500.00 | 263,933.73 | 1,977 |
| 2025-05-15 | 268,500.00 | 275,500.00 | 267,000.00 | 272,500.00 | 267,865.71 | 1,612 |
| 2025-05-14 | 264,500.00 | 268,500.00 | 263,000.00 | 268,000.00 | 263,442.24 | 798 |
| 2025-05-13 | 264,500.00 | 265,500.00 | 261,500.00 | 264,500.00 | 260,001.76 | 507 |
| 2025-05-12 | 263,500.00 | 265,000.00 | 261,500.00 | 263,000.00 | 258,527.27 | 889 |
| 2025-05-09 | 264,000.00 | 264,000.00 | 255,500.00 | 263,500.00 | 259,018.77 | 999 |
| 2025-05-08 | 260,500.00 | 263,500.00 | 259,000.00 | 263,500.00 | 259,018.77 | 459 |
| 2025-05-07 | 261,500.00 | 261,500.00 | 256,500.00 | 260,500.00 | 256,069.79 | 1,269 |
| 2025-05-02 | 261,500.00 | 263,000.00 | 259,000.00 | 261,500.00 | 257,052.78 | 700 |
| 2025-04-30 | 262,500.00 | 262,500.00 | 259,000.00 | 261,000.00 | 256,561.28 | 1,097 |
| 2025-04-29 | 263,500.00 | 263,500.00 | 259,000.00 | 262,500.00 | 258,035.77 | 1,021 |
| 2025-04-28 | 262,000.00 | 263,500.00 | 260,000.00 | 263,000.00 | 258,527.27 | 531 |
| 2025-04-25 | 264,000.00 | 264,500.00 | 259,000.00 | 262,000.00 | 257,544.28 | 1,432 |
| 2025-04-24 | 269,000.00 | 270,000.00 | 264,000.00 | 264,000.00 | 259,510.26 | 1,824 |
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.