Asiacement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10,540.00	10,580.00	10,300.00	10,430.00	9,763.15	41,270
2023-10-31	10,540.00	10,540.00	10,190.00	10,350.00	9,688.26	50,566
2023-10-30	10,400.00	10,530.00	10,350.00	10,350.00	9,660.18	40,946
2023-10-27	10,510.00	10,640.00	10,000.00	10,400.00	9,706.85	58,579
2023-10-26	10,460.00	10,660.00	10,350.00	10,500.00	9,800.18	70,749
2023-10-25	10,660.00	10,800.00	10,550.00	10,590.00	9,884.18	76,851
2023-10-24	10,670.00	10,750.00	10,300.00	10,560.00	9,856.18	77,069
2023-10-23	10,430.00	10,740.00	10,430.00	10,670.00	9,958.85	120,649
2023-10-20	10,500.00	10,640.00	10,260.00	10,450.00	9,753.51	127,398
2023-10-19	10,800.00	10,940.00	10,380.00	10,680.00	9,968.18	238,749
2023-10-18	10,140.00	11,720.00	10,140.00	10,950.00	10,220.19	1,258,743
2023-10-17	9,900.00	10,210.00	9,900.00	10,030.00	9,361.51	40,745
2023-10-16	9,970.00	9,990.00	9,840.00	9,950.00	9,286.84	36,478
2023-10-13	10,040.00	10,040.00	9,880.00	9,950.00	9,286.84	34,815
2023-10-12	9,920.00	10,040.00	9,800.00	9,960.00	9,296.17	34,070
2023-10-11	9,770.00	9,970.00	9,750.00	9,830.00	9,174.84	40,294
2023-10-10	9,800.00	10,040.00	9,660.00	9,740.00	9,090.84	49,948
2023-10-06	9,670.00	9,840.00	9,650.00	9,720.00	9,072.17	23,325
2023-10-05	9,980.00	9,980.00	9,640.00	9,640.00	8,997.50	62,322
2023-10-04	10,050.00	10,130.00	9,900.00	9,900.00	9,240.17	110,350
2023-09-27	10,010.00	10,150.00	9,920.00	10,050.00	9,380.17	37,307
2023-09-26	10,210.00	10,230.00	9,950.00	10,010.00	9,342.84	47,610
2023-09-25	10,300.00	10,350.00	10,030.00	10,200.00	9,520.18	47,177
2023-09-22	10,230.00	10,270.00	10,080.00	10,270.00	9,585.51	39,515
2023-09-21	10,320.00	10,430.00	10,000.00	10,230.00	9,548.18	53,351
2023-09-20	10,260.00	10,390.00	10,150.00	10,330.00	9,641.51	44,677
2023-09-19	10,480.00	10,680.00	10,250.00	10,330.00	9,641.51	36,992
2023-09-18	10,250.00	10,630.00	10,150.00	10,450.00	9,753.51	108,636
2023-09-15	10,350.00	10,410.00	10,210.00	10,250.00	9,566.84	63,249
2023-09-14	10,130.00	10,430.00	10,130.00	10,310.00	9,622.84	91,945
2023-09-13	10,150.00	11,160.00	9,960.00	10,080.00	9,408.17	439,393
2023-09-12	10,300.00	10,300.00	10,100.00	10,100.00	9,426.84	42,445
2023-09-11	10,360.00	10,390.00	10,000.00	10,240.00	9,557.51	46,421
2023-09-08	9,990.00	10,260.00	9,970.00	10,230.00	9,548.18	73,778
2023-09-07	10,030.00	10,050.00	9,910.00	10,000.00	9,333.51	50,056
2023-09-06	9,980.00	10,140.00	9,970.00	10,040.00	9,370.84	62,677
2023-09-05	10,160.00	10,250.00	9,990.00	10,080.00	9,408.17	110,725
2023-09-04	10,200.00	10,200.00	9,970.00	10,160.00	9,482.84	57,685
2023-09-01	10,010.00	10,130.00	9,950.00	10,050.00	9,380.17	50,154
2023-08-31	10,160.00	10,160.00	9,940.00	10,010.00	9,342.84	55,228
2023-08-30	10,280.00	10,350.00	10,090.00	10,160.00	9,482.84	81,403
2023-08-29	10,200.00	10,390.00	10,150.00	10,230.00	9,548.18	91,956
2023-08-28	9,830.00	10,500.00	9,830.00	10,140.00	9,464.18	131,975
2023-08-25	9,640.00	9,900.00	9,600.00	9,820.00	9,165.50	56,430
2023-08-24	9,570.00	9,710.00	9,500.00	9,640.00	8,997.50	63,833
2023-08-23	9,700.00	9,770.00	9,510.00	9,560.00	8,922.83	93,675
2023-08-22	9,920.00	9,920.00	9,500.00	9,690.00	9,044.17	66,174
2023-08-21	10,090.00	10,160.00	9,880.00	9,880.00	9,221.50	61,874
2023-08-18	10,010.00	10,120.00	9,880.00	10,010.00	9,342.84	111,935
2023-08-17	10,050.00	10,050.00	9,730.00	10,010.00	9,342.84	77,080
2023-08-16	10,110.00	10,230.00	9,900.00	10,050.00	9,380.17	106,944
2023-08-14	10,020.00	10,380.00	9,860.00	10,110.00	9,436.17	114,806
2023-08-11	9,880.00	10,130.00	9,810.00	10,010.00	9,342.84	44,927
2023-08-10	10,000.00	10,200.00	9,800.00	9,910.00	9,249.50	136,878
2023-08-09	10,040.00	10,140.00	9,900.00	10,010.00	9,342.84	68,457
2023-08-08	10,050.00	10,190.00	9,920.00	10,040.00	9,370.84	91,021
2023-08-07	10,510.00	10,520.00	10,020.00	10,050.00	9,380.17	120,653
2023-08-04	10,150.00	10,480.00	10,020.00	10,390.00	9,697.51	158,914
2023-08-03	9,850.00	10,200.00	9,730.00	10,160.00	9,482.84	142,985
2023-08-02	9,950.00	10,150.00	9,800.00	9,990.00	9,324.17	110,915

← NewerPage 13 of 21 · 1,220 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.