Asia Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 270,000.00 | 271,000.00 | 267,500.00 | 269,000.00 | 264,425.23 | 557 |
| 2025-04-22 | 268,000.00 | 268,500.00 | 266,000.00 | 268,500.00 | 263,933.73 | 597 |
| 2025-04-21 | 268,000.00 | 269,000.00 | 265,000.00 | 268,000.00 | 263,442.24 | 1,583 |
| 2025-04-18 | 263,000.00 | 268,000.00 | 262,000.00 | 268,000.00 | 263,442.24 | 1,122 |
| 2025-04-17 | 264,500.00 | 265,500.00 | 260,000.00 | 264,000.00 | 259,510.26 | 1,538 |
| 2025-04-16 | 264,000.00 | 265,500.00 | 261,500.00 | 265,500.00 | 260,984.75 | 1,414 |
| 2025-04-15 | 280,000.00 | 282,000.00 | 264,000.00 | 265,000.00 | 260,493.26 | 4,249 |
| 2025-04-14 | 280,000.00 | 281,000.00 | 274,500.00 | 280,000.00 | 275,238.16 | 1,390 |
| 2025-04-11 | 269,000.00 | 280,000.00 | 266,000.00 | 280,000.00 | 275,238.16 | 2,091 |
| 2025-04-10 | 263,000.00 | 269,000.00 | 260,000.00 | 269,000.00 | 264,425.23 | 1,595 |
| 2025-04-09 | 262,500.00 | 269,500.00 | 258,000.00 | 261,500.00 | 257,052.78 | 1,955 |
| 2025-04-08 | 263,000.00 | 263,000.00 | 257,500.00 | 262,500.00 | 258,035.77 | 1,257 |
| 2025-04-07 | 257,000.00 | 260,000.00 | 251,500.00 | 258,500.00 | 254,103.80 | 1,507 |
| 2025-04-04 | 257,500.00 | 261,500.00 | 256,000.00 | 261,500.00 | 257,052.78 | 1,011 |
| 2025-04-03 | 254,500.00 | 259,000.00 | 252,500.00 | 257,500.00 | 253,120.81 | 1,167 |
| 2025-04-02 | 256,500.00 | 257,000.00 | 253,000.00 | 256,000.00 | 251,646.32 | 1,567 |
| 2025-04-01 | 260,500.00 | 260,500.00 | 256,000.00 | 256,500.00 | 252,137.81 | 2,149 |
| 2025-03-31 | 261,000.00 | 261,000.00 | 255,000.00 | 260,000.00 | 255,578.29 | 2,494 |
| 2025-03-28 | 262,500.00 | 262,500.00 | 259,500.00 | 262,000.00 | 257,544.28 | 1,111 |
| 2025-03-27 | 262,500.00 | 264,000.00 | 258,000.00 | 262,500.00 | 258,035.77 | 834 |
| 2025-03-26 | 261,500.00 | 262,500.00 | 257,000.00 | 262,500.00 | 258,035.77 | 1,457 |
| 2025-03-25 | 269,500.00 | 269,500.00 | 258,500.00 | 262,000.00 | 257,544.28 | 2,403 |
| 2025-03-24 | 269,500.00 | 269,500.00 | 265,000.00 | 267,500.00 | 262,950.74 | 1,052 |
| 2025-03-21 | 265,500.00 | 269,000.00 | 264,500.00 | 268,000.00 | 263,442.24 | 1,195 |
| 2025-03-20 | 264,500.00 | 268,000.00 | 261,000.00 | 265,500.00 | 260,984.75 | 1,342 |
| 2025-03-19 | 264,000.00 | 265,500.00 | 261,000.00 | 264,000.00 | 259,510.26 | 1,201 |
| 2025-03-18 | 266,000.00 | 267,500.00 | 262,500.00 | 264,000.00 | 259,510.26 | 2,023 |
| 2025-03-17 | 266,500.00 | 266,500.00 | 263,500.00 | 266,000.00 | 261,476.25 | 838 |
| 2025-03-14 | 267,000.00 | 269,000.00 | 264,000.00 | 266,500.00 | 261,967.75 | 1,258 |
| 2025-03-13 | 268,000.00 | 268,000.00 | 265,000.00 | 267,500.00 | 262,950.74 | 925 |
| 2025-03-12 | 261,500.00 | 268,000.00 | 259,000.00 | 268,000.00 | 263,442.24 | 1,236 |
| 2025-03-11 | 258,500.00 | 263,000.00 | 256,000.00 | 261,000.00 | 256,561.28 | 1,249 |
| 2025-03-10 | 260,000.00 | 260,000.00 | 257,500.00 | 259,500.00 | 255,086.79 | 1,088 |
| 2025-03-07 | 258,000.00 | 260,000.00 | 256,500.00 | 260,000.00 | 255,578.29 | 1,332 |
| 2025-03-06 | 260,500.00 | 260,500.00 | 256,500.00 | 258,000.00 | 253,612.30 | 1,036 |
| 2025-03-05 | 258,000.00 | 260,000.00 | 256,500.00 | 260,000.00 | 255,578.29 | 712 |
| 2025-03-04 | 261,000.00 | 261,000.00 | 253,500.00 | 257,500.00 | 253,120.81 | 1,190 |
| 2025-02-28 | 257,500.00 | 262,000.00 | 255,500.00 | 259,000.00 | 254,595.30 | 1,022 |
| 2025-02-27 | 259,500.00 | 260,000.00 | 255,000.00 | 258,000.00 | 253,612.30 | 1,227 |
| 2025-02-26 | 260,000.00 | 262,000.00 | 256,500.00 | 258,500.00 | 254,103.80 | 1,116 |
| 2025-02-25 | 257,000.00 | 260,000.00 | 256,500.00 | 259,000.00 | 254,595.30 | 920 |
| 2025-02-24 | 258,000.00 | 259,500.00 | 253,500.00 | 259,000.00 | 254,595.30 | 1,232 |
| 2025-02-21 | 254,500.00 | 258,500.00 | 253,500.00 | 257,500.00 | 253,120.81 | 1,084 |
| 2025-02-20 | 253,500.00 | 254,500.00 | 252,000.00 | 254,500.00 | 250,171.83 | 695 |
| 2025-02-19 | 252,500.00 | 256,000.00 | 252,500.00 | 254,500.00 | 250,171.83 | 692 |
| 2025-02-18 | 249,000.00 | 253,500.00 | 246,500.00 | 253,000.00 | 248,697.34 | 1,609 |
| 2025-02-17 | 249,000.00 | 251,500.00 | 247,500.00 | 249,000.00 | 244,765.36 | 889 |
| 2025-02-14 | 246,500.00 | 250,000.00 | 245,500.00 | 249,000.00 | 244,765.36 | 852 |
| 2025-02-13 | 247,500.00 | 248,000.00 | 244,500.00 | 246,000.00 | 241,816.38 | 1,041 |
| 2025-02-12 | 248,500.00 | 248,500.00 | 245,500.00 | 247,000.00 | 242,799.38 | 1,078 |
| 2025-02-11 | 246,000.00 | 249,000.00 | 244,000.00 | 248,500.00 | 244,273.87 | 615 |
| 2025-02-10 | 248,000.00 | 249,000.00 | 244,500.00 | 246,000.00 | 241,816.38 | 2,031 |
| 2025-02-07 | 247,000.00 | 249,500.00 | 246,000.00 | 248,000.00 | 243,782.37 | 723 |
| 2025-02-06 | 253,000.00 | 253,000.00 | 241,500.00 | 248,000.00 | 243,782.37 | 4,912 |
| 2025-02-05 | 252,500.00 | 252,500.00 | 250,000.00 | 252,500.00 | 248,205.84 | 887 |
| 2025-02-04 | 253,000.00 | 253,000.00 | 250,500.00 | 252,000.00 | 247,714.34 | 1,155 |
| 2025-02-03 | 250,500.00 | 253,000.00 | 248,000.00 | 252,500.00 | 248,205.84 | 1,166 |
| 2025-01-31 | 251,500.00 | 252,500.00 | 248,000.00 | 251,000.00 | 246,731.35 | 1,157 |
| 2025-01-24 | 244,000.00 | 251,500.00 | 244,000.00 | 251,000.00 | 246,731.35 | 655 |
| 2025-01-23 | 246,000.00 | 249,000.00 | 243,500.00 | 246,500.00 | 242,307.88 | 1,084 |
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.