Asia Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 257,500.00 | 258,500.00 | 253,000.00 | 256,000.00 | 246,254.06 | 1,813 |
| 2024-10-25 | 255,000.00 | 261,000.00 | 254,000.00 | 257,500.00 | 247,696.96 | 1,795 |
| 2024-10-24 | 257,000.00 | 267,000.00 | 251,500.00 | 257,500.00 | 247,696.96 | 4,981 |
| 2024-10-23 | 256,000.00 | 259,000.00 | 255,000.00 | 258,500.00 | 248,658.89 | 1,253 |
| 2024-10-22 | 244,000.00 | 259,000.00 | 240,000.00 | 256,000.00 | 246,254.06 | 3,449 |
| 2024-10-21 | 249,000.00 | 250,500.00 | 241,000.00 | 244,500.00 | 235,191.87 | 6,237 |
| 2024-10-18 | 249,500.00 | 253,000.00 | 247,500.00 | 251,000.00 | 241,444.41 | 3,740 |
| 2024-10-17 | 250,500.00 | 257,000.00 | 246,500.00 | 251,500.00 | 241,925.38 | 2,784 |
| 2024-10-16 | 252,500.00 | 254,000.00 | 249,000.00 | 252,500.00 | 242,887.31 | 3,391 |
| 2024-10-15 | 256,000.00 | 256,500.00 | 252,500.00 | 253,500.00 | 243,849.24 | 2,288 |
| 2024-10-14 | 259,500.00 | 259,500.00 | 254,000.00 | 256,000.00 | 246,254.06 | 1,866 |
| 2024-10-11 | 259,500.00 | 260,000.00 | 256,500.00 | 259,000.00 | 249,139.85 | 1,048 |
| 2024-10-10 | 254,500.00 | 260,500.00 | 254,000.00 | 259,500.00 | 249,620.82 | 2,196 |
| 2024-10-08 | 253,500.00 | 255,000.00 | 253,000.00 | 254,500.00 | 244,811.17 | 1,392 |
| 2024-10-07 | 254,500.00 | 255,500.00 | 252,500.00 | 255,500.00 | 245,773.10 | 554 |
| 2024-10-04 | 253,500.00 | 254,000.00 | 251,500.00 | 254,000.00 | 244,330.20 | 1,029 |
| 2024-10-02 | 253,500.00 | 255,000.00 | 252,500.00 | 253,500.00 | 243,849.24 | 1,389 |
| 2024-09-30 | 255,500.00 | 256,000.00 | 252,500.00 | 255,000.00 | 245,292.13 | 1,897 |
| 2024-09-27 | 257,000.00 | 258,000.00 | 253,000.00 | 256,000.00 | 246,254.06 | 3,162 |
| 2024-09-26 | 251,500.00 | 257,000.00 | 251,000.00 | 256,500.00 | 246,735.03 | 763 |
| 2024-09-25 | 252,500.00 | 252,500.00 | 247,000.00 | 252,500.00 | 242,887.31 | 2,140 |
| 2024-09-24 | 254,500.00 | 254,500.00 | 251,000.00 | 252,500.00 | 242,887.31 | 2,275 |
| 2024-09-23 | 256,500.00 | 256,500.00 | 252,000.00 | 254,500.00 | 244,811.17 | 1,792 |
| 2024-09-20 | 259,000.00 | 259,500.00 | 254,000.00 | 255,500.00 | 245,773.10 | 1,544 |
| 2024-09-19 | 257,500.00 | 264,000.00 | 256,000.00 | 258,000.00 | 248,177.92 | 2,387 |
| 2024-09-13 | 255,500.00 | 256,000.00 | 253,000.00 | 256,000.00 | 246,254.06 | 3,077 |
| 2024-09-12 | 250,000.00 | 254,500.00 | 249,500.00 | 254,500.00 | 244,811.17 | 807 |
| 2024-09-11 | 252,000.00 | 252,000.00 | 248,500.00 | 251,000.00 | 241,444.41 | 1,507 |
| 2024-09-10 | 249,500.00 | 252,000.00 | 249,000.00 | 251,500.00 | 241,925.38 | 1,118 |
| 2024-09-09 | 251,500.00 | 253,000.00 | 248,000.00 | 251,000.00 | 241,444.41 | 1,703 |
| 2024-09-06 | 253,500.00 | 254,500.00 | 250,500.00 | 253,500.00 | 243,849.24 | 1,070 |
| 2024-09-05 | 252,500.00 | 254,500.00 | 251,000.00 | 254,000.00 | 244,330.20 | 936 |
| 2024-09-04 | 254,000.00 | 254,000.00 | 250,500.00 | 253,000.00 | 243,368.27 | 1,392 |
| 2024-09-03 | 255,500.00 | 255,500.00 | 253,000.00 | 255,000.00 | 245,292.13 | 972 |
| 2024-09-02 | 251,000.00 | 255,500.00 | 249,500.00 | 255,500.00 | 245,773.10 | 1,182 |
| 2024-08-30 | 251,000.00 | 251,500.00 | 249,500.00 | 251,000.00 | 241,444.41 | 738 |
| 2024-08-29 | 249,000.00 | 251,000.00 | 248,000.00 | 251,000.00 | 241,444.41 | 813 |
| 2024-08-28 | 249,000.00 | 250,500.00 | 247,000.00 | 250,500.00 | 240,963.45 | 507 |
| 2024-08-27 | 251,000.00 | 251,000.00 | 248,500.00 | 251,000.00 | 241,444.41 | 683 |
| 2024-08-26 | 251,500.00 | 252,000.00 | 249,000.00 | 251,000.00 | 241,444.41 | 333 |
| 2024-08-23 | 251,500.00 | 251,500.00 | 246,000.00 | 251,000.00 | 241,444.41 | 1,527 |
| 2024-08-22 | 250,500.00 | 252,000.00 | 249,500.00 | 251,500.00 | 241,925.38 | 656 |
| 2024-08-21 | 250,000.00 | 254,000.00 | 247,500.00 | 251,000.00 | 241,444.41 | 2,074 |
| 2024-08-20 | 250,000.00 | 250,000.00 | 245,000.00 | 249,000.00 | 239,520.55 | 552 |
| 2024-08-19 | 248,500.00 | 251,000.00 | 246,000.00 | 249,000.00 | 239,520.55 | 1,053 |
| 2024-08-16 | 248,500.00 | 252,000.00 | 247,000.00 | 250,000.00 | 240,482.48 | 534 |
| 2024-08-14 | 242,500.00 | 249,000.00 | 242,000.00 | 247,500.00 | 238,077.66 | 798 |
| 2024-08-13 | 244,500.00 | 244,500.00 | 237,000.00 | 243,500.00 | 234,229.94 | 2,049 |
| 2024-08-12 | 250,500.00 | 252,500.00 | 244,000.00 | 244,000.00 | 234,710.90 | 2,245 |
| 2024-08-09 | 255,000.00 | 255,000.00 | 251,000.00 | 251,500.00 | 241,925.38 | 552 |
| 2024-08-08 | 251,500.00 | 254,000.00 | 247,500.00 | 252,000.00 | 242,406.34 | 1,201 |
| 2024-08-07 | 250,500.00 | 254,500.00 | 249,500.00 | 252,000.00 | 242,406.34 | 1,889 |
| 2024-08-06 | 246,000.00 | 255,000.00 | 242,500.00 | 252,500.00 | 242,887.31 | 1,269 |
| 2024-08-05 | 253,000.00 | 253,000.00 | 238,500.00 | 242,500.00 | 233,268.01 | 4,194 |
| 2024-08-02 | 257,500.00 | 258,000.00 | 252,000.00 | 254,000.00 | 244,330.20 | 827 |
| 2024-08-01 | 257,500.00 | 258,000.00 | 255,500.00 | 257,500.00 | 247,696.96 | 777 |
| 2024-07-31 | 256,000.00 | 257,000.00 | 254,000.00 | 257,000.00 | 247,215.99 | 2,017 |
| 2024-07-30 | 256,500.00 | 256,500.00 | 254,000.00 | 256,000.00 | 246,254.06 | 512 |
| 2024-07-29 | 257,000.00 | 257,000.00 | 254,500.00 | 255,500.00 | 245,773.10 | 737 |
| 2024-07-26 | 254,500.00 | 257,500.00 | 252,000.00 | 257,500.00 | 247,696.96 | 2,299 |
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.