Asiacement historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10,250.00	10,340.00	10,020.00	10,260.00	9,807.59	49,623
2024-01-26	10,190.00	10,280.00	10,120.00	10,160.00	9,712.00	35,293
2024-01-25	10,050.00	10,180.00	9,960.00	10,040.00	9,597.29	38,869
2024-01-24	10,020.00	10,040.00	9,920.00	9,940.00	9,501.70	43,490
2024-01-23	10,170.00	10,170.00	9,770.00	10,020.00	9,578.17	94,295
2024-01-22	10,190.00	10,250.00	10,010.00	10,170.00	9,721.55	39,254
2024-01-19	9,970.00	10,270.00	9,940.00	10,190.00	9,740.67	55,022
2024-01-18	9,970.00	10,060.00	9,900.00	9,930.00	9,492.14	48,830
2024-01-17	10,140.00	10,140.00	9,900.00	9,990.00	9,549.49	83,777
2024-01-16	10,190.00	10,200.00	10,010.00	10,140.00	9,692.88	82,947
2024-01-15	10,250.00	10,270.00	10,070.00	10,180.00	9,731.11	60,208
2024-01-12	10,380.00	10,390.00	10,230.00	10,250.00	9,798.03	48,279
2024-01-11	10,430.00	10,490.00	10,320.00	10,360.00	9,903.18	45,044
2024-01-10	10,230.00	10,520.00	10,180.00	10,430.00	9,970.09	58,472
2024-01-09	10,320.00	10,440.00	10,100.00	10,230.00	9,778.91	51,430
2024-01-08	10,340.00	10,430.00	10,290.00	10,320.00	9,864.94	38,384
2024-01-05	10,390.00	10,480.00	10,230.00	10,300.00	9,845.82	50,847
2024-01-04	10,500.00	10,500.00	10,350.00	10,390.00	9,931.85	63,150
2024-01-03	10,550.00	10,610.00	10,400.00	10,500.00	10,037.00	40,401
2024-01-02	10,490.00	10,780.00	10,450.00	10,550.00	10,084.80	45,794
2023-12-28	10,510.00	10,610.00	10,430.00	10,490.00	10,027.44	47,953
2023-12-27	10,560.00	10,700.00	10,080.00	10,510.00	10,046.56	77,148
2023-12-26	10,510.00	10,860.00	10,510.00	10,840.00	10,146.93	81,989
2023-12-22	10,500.00	10,600.00	10,440.00	10,600.00	9,922.28	85,591
2023-12-21	10,460.00	10,560.00	10,400.00	10,470.00	9,800.59	76,917
2023-12-20	10,600.00	10,600.00	10,440.00	10,490.00	9,819.31	75,543
2023-12-19	10,650.00	10,720.00	10,550.00	10,550.00	9,875.47	38,715
2023-12-18	10,500.00	10,690.00	10,470.00	10,650.00	9,969.08	56,653
2023-12-15	10,630.00	10,650.00	10,480.00	10,490.00	9,819.31	94,871
2023-12-14	10,660.00	10,750.00	10,500.00	10,540.00	9,866.11	88,670
2023-12-13	10,700.00	10,820.00	10,610.00	10,650.00	9,969.08	52,221
2023-12-12	10,720.00	10,720.00	10,620.00	10,700.00	10,015.88	38,346
2023-12-11	10,820.00	10,900.00	10,590.00	10,730.00	10,043.97	53,691
2023-12-08	10,750.00	10,880.00	10,680.00	10,820.00	10,128.21	39,957
2023-12-07	10,830.00	10,830.00	10,600.00	10,780.00	10,090.77	45,239
2023-12-06	10,820.00	10,850.00	10,690.00	10,750.00	10,062.69	42,366
2023-12-05	10,700.00	10,940.00	10,650.00	10,800.00	10,109.49	117,523
2023-12-04	10,600.00	10,680.00	10,430.00	10,610.00	9,931.64	149,127
2023-12-01	10,560.00	10,630.00	10,430.00	10,520.00	9,847.39	67,212
2023-11-30	10,520.00	10,650.00	10,390.00	10,590.00	9,912.92	42,562
2023-11-29	10,500.00	10,580.00	10,400.00	10,460.00	9,791.23	77,338
2023-11-28	10,660.00	10,690.00	10,460.00	10,490.00	9,819.31	114,295
2023-11-27	10,690.00	10,790.00	10,560.00	10,650.00	9,969.08	121,825
2023-11-24	10,720.00	10,750.00	10,560.00	10,590.00	9,912.92	77,153
2023-11-23	10,790.00	10,830.00	10,530.00	10,720.00	10,034.60	107,652
2023-11-22	10,840.00	10,850.00	10,660.00	10,710.00	10,025.24	63,466
2023-11-21	10,660.00	10,990.00	10,660.00	10,800.00	10,109.49	79,631
2023-11-20	10,920.00	11,000.00	10,640.00	10,640.00	9,959.72	97,341
2023-11-17	11,070.00	11,110.00	10,890.00	11,060.00	10,352.87	60,912
2023-11-16	11,120.00	11,330.00	10,900.00	11,070.00	10,362.23	49,349
2023-11-15	10,940.00	11,260.00	10,880.00	11,110.00	10,399.67	109,675
2023-11-14	10,780.00	10,870.00	10,720.00	10,850.00	10,156.29	48,935
2023-11-13	10,870.00	10,870.00	10,680.00	10,780.00	10,090.77	52,244
2023-11-10	10,920.00	10,920.00	10,580.00	10,810.00	10,118.85	40,938
2023-11-09	10,650.00	10,900.00	10,580.00	10,830.00	10,137.57	108,594
2023-11-08	10,690.00	10,820.00	10,500.00	10,650.00	9,969.08	56,817
2023-11-07	10,470.00	10,800.00	10,470.00	10,680.00	9,997.16	106,169
2023-11-06	10,600.00	10,730.00	10,260.00	10,450.00	9,781.87	133,975
2023-11-03	10,720.00	10,730.00	10,430.00	10,560.00	9,884.83	52,854
2023-11-02	10,630.00	10,630.00	10,400.00	10,620.00	9,941.00	48,954

← NewerPage 12 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	200.0000 KRW
2025-10-30	50.0000 KRW
2024-12-27	225.0000 KRW
2024-11-01	35.0000 KRW
2023-12-27	225.0000 KRW
2023-10-31	30.0000 KRW
2022-12-28	225.0000 KRW
2021-12-29	2,250.0000 KRW
2020-12-29	1,250.0000 KRW
2019-12-27	1,500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.