Asia Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 256,000.00 | 256,000.00 | 245,500.00 | 246,500.00 | 242,307.88 | 3,036 |
| 2025-01-21 | 256,000.00 | 256,500.00 | 248,000.00 | 256,000.00 | 251,646.32 | 2,951 |
| 2025-01-20 | 255,500.00 | 257,500.00 | 253,000.00 | 255,500.00 | 251,154.82 | 1,539 |
| 2025-01-17 | 245,500.00 | 257,500.00 | 245,500.00 | 255,500.00 | 251,154.82 | 1,740 |
| 2025-01-16 | 245,500.00 | 247,500.00 | 245,500.00 | 247,000.00 | 242,799.38 | 1,181 |
| 2025-01-15 | 243,500.00 | 247,000.00 | 243,500.00 | 246,500.00 | 242,307.88 | 1,555 |
| 2025-01-14 | 245,500.00 | 247,500.00 | 243,000.00 | 245,500.00 | 241,324.89 | 1,944 |
| 2025-01-13 | 244,000.00 | 246,000.00 | 242,000.00 | 245,500.00 | 241,324.89 | 2,312 |
| 2025-01-10 | 244,000.00 | 245,000.00 | 241,000.00 | 244,500.00 | 240,341.89 | 1,496 |
| 2025-01-09 | 245,000.00 | 245,500.00 | 238,500.00 | 243,000.00 | 238,867.40 | 2,671 |
| 2025-01-08 | 242,500.00 | 247,500.00 | 237,500.00 | 245,000.00 | 240,833.39 | 2,144 |
| 2025-01-07 | 237,500.00 | 241,500.00 | 235,000.00 | 241,000.00 | 236,901.41 | 1,460 |
| 2025-01-06 | 234,500.00 | 238,500.00 | 228,500.00 | 237,000.00 | 232,969.44 | 1,392 |
| 2025-01-03 | 250,500.00 | 250,500.00 | 230,000.00 | 234,500.00 | 230,511.96 | 5,681 |
| 2025-01-02 | 254,000.00 | 257,500.00 | 248,000.00 | 248,000.00 | 243,782.37 | 1,571 |
| 2024-12-30 | 248,500.00 | 252,000.00 | 246,000.00 | 251,500.00 | 247,222.85 | 1,987 |
| 2024-12-27 | 248,500.00 | 248,500.00 | 241,000.00 | 248,000.00 | 243,782.37 | 2,425 |
| 2024-12-26 | 243,000.00 | 248,000.00 | 236,000.00 | 247,500.00 | 238,670.80 | 2,002 |
| 2024-12-24 | 233,000.00 | 242,500.00 | 232,000.00 | 242,500.00 | 233,849.17 | 1,588 |
| 2024-12-23 | 228,500.00 | 236,500.00 | 227,000.00 | 233,000.00 | 224,688.07 | 6,147 |
| 2024-12-20 | 229,500.00 | 229,500.00 | 225,500.00 | 228,000.00 | 219,866.44 | 4,019 |
| 2024-12-19 | 228,000.00 | 229,500.00 | 225,000.00 | 229,500.00 | 221,312.93 | 2,427 |
| 2024-12-18 | 231,000.00 | 232,000.00 | 227,500.00 | 228,000.00 | 219,866.44 | 4,404 |
| 2024-12-17 | 238,000.00 | 238,000.00 | 229,500.00 | 231,000.00 | 222,759.42 | 3,465 |
| 2024-12-16 | 230,000.00 | 233,000.00 | 229,000.00 | 231,500.00 | 223,241.58 | 2,807 |
| 2024-12-13 | 232,000.00 | 232,000.00 | 229,500.00 | 231,000.00 | 222,759.42 | 3,443 |
| 2024-12-12 | 233,500.00 | 233,500.00 | 229,500.00 | 232,000.00 | 223,723.74 | 1,903 |
| 2024-12-11 | 232,000.00 | 234,000.00 | 229,500.00 | 232,000.00 | 223,723.74 | 2,192 |
| 2024-12-10 | 231,500.00 | 234,500.00 | 228,500.00 | 232,000.00 | 223,723.74 | 4,226 |
| 2024-12-09 | 238,000.00 | 238,500.00 | 229,500.00 | 231,500.00 | 223,241.58 | 3,321 |
| 2024-12-06 | 238,500.00 | 241,000.00 | 236,000.00 | 238,500.00 | 229,991.86 | 2,809 |
| 2024-12-05 | 242,500.00 | 244,500.00 | 237,500.00 | 239,500.00 | 230,956.19 | 1,694 |
| 2024-12-04 | 241,000.00 | 245,000.00 | 241,000.00 | 243,000.00 | 234,331.33 | 1,617 |
| 2024-12-03 | 245,000.00 | 245,000.00 | 242,000.00 | 245,000.00 | 236,259.99 | 849 |
| 2024-12-02 | 247,500.00 | 247,500.00 | 242,500.00 | 244,000.00 | 235,295.66 | 1,832 |
| 2024-11-29 | 246,500.00 | 247,000.00 | 243,000.00 | 247,000.00 | 238,188.64 | 1,872 |
| 2024-11-28 | 244,000.00 | 246,500.00 | 243,500.00 | 245,500.00 | 236,742.15 | 630 |
| 2024-11-27 | 244,000.00 | 245,000.00 | 241,000.00 | 244,000.00 | 235,295.66 | 2,053 |
| 2024-11-26 | 245,500.00 | 245,500.00 | 241,500.00 | 243,500.00 | 234,813.50 | 958 |
| 2024-11-25 | 244,500.00 | 245,500.00 | 243,000.00 | 244,000.00 | 235,295.66 | 624 |
| 2024-11-22 | 243,500.00 | 245,000.00 | 240,500.00 | 244,000.00 | 235,295.66 | 4,208 |
| 2024-11-21 | 242,500.00 | 244,000.00 | 240,000.00 | 243,500.00 | 234,813.50 | 1,204 |
| 2024-11-20 | 245,000.00 | 245,000.00 | 239,500.00 | 242,500.00 | 233,849.17 | 1,564 |
| 2024-11-19 | 248,500.00 | 248,500.00 | 242,000.00 | 245,000.00 | 236,259.99 | 3,778 |
| 2024-11-18 | 246,000.00 | 248,500.00 | 245,000.00 | 247,000.00 | 238,188.64 | 1,148 |
| 2024-11-15 | 247,500.00 | 251,000.00 | 244,000.00 | 248,000.00 | 239,152.97 | 1,968 |
| 2024-11-14 | 248,000.00 | 249,000.00 | 244,000.00 | 249,000.00 | 240,117.29 | 1,839 |
| 2024-11-13 | 250,500.00 | 250,500.00 | 242,000.00 | 248,000.00 | 239,152.97 | 1,465 |
| 2024-11-12 | 254,000.00 | 254,000.00 | 250,000.00 | 250,500.00 | 241,563.78 | 1,722 |
| 2024-11-11 | 253,000.00 | 254,500.00 | 251,000.00 | 253,500.00 | 244,456.76 | 877 |
| 2024-11-08 | 253,500.00 | 254,500.00 | 251,500.00 | 253,000.00 | 243,974.60 | 1,495 |
| 2024-11-07 | 255,500.00 | 256,000.00 | 253,000.00 | 254,500.00 | 245,421.09 | 1,364 |
| 2024-11-06 | 255,000.00 | 256,000.00 | 253,500.00 | 255,500.00 | 246,385.41 | 668 |
| 2024-11-05 | 254,000.00 | 255,500.00 | 253,000.00 | 255,000.00 | 245,903.25 | 956 |
| 2024-11-04 | 255,000.00 | 255,000.00 | 252,000.00 | 254,000.00 | 244,938.92 | 291 |
| 2024-11-01 | 253,500.00 | 254,000.00 | 252,000.00 | 254,000.00 | 244,938.92 | 334 |
| 2024-10-31 | 253,500.00 | 254,000.00 | 250,500.00 | 253,500.00 | 243,849.24 | 548 |
| 2024-10-30 | 252,000.00 | 253,500.00 | 249,000.00 | 253,500.00 | 243,849.24 | 4,345 |
| 2024-10-29 | 256,000.00 | 257,000.00 | 251,500.00 | 254,000.00 | 244,330.20 | 1,935 |
| 2024-10-28 | 257,500.00 | 258,500.00 | 253,000.00 | 256,000.00 | 246,254.06 | 1,813 |
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.