Asiacement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10,440.00	10,670.00	10,320.00	10,510.00	9,809.52	56,326
2023-05-04	10,550.00	10,620.00	10,340.00	10,480.00	9,781.51	52,558
2023-05-03	10,520.00	10,620.00	10,390.00	10,470.00	9,772.18	48,504
2023-05-02	10,700.00	10,760.00	10,370.00	10,520.00	9,818.85	100,213
2023-04-28	10,300.00	10,850.00	10,140.00	10,680.00	9,968.18	218,816
2023-04-27	9,770.00	10,390.00	9,770.00	10,280.00	9,594.84	210,489
2023-04-26	9,800.00	10,200.00	9,670.00	10,000.00	9,333.51	122,958
2023-04-25	9,750.00	9,970.00	9,600.00	9,810.00	9,156.17	89,688
2023-04-24	10,020.00	10,020.00	9,610.00	9,800.00	9,146.84	82,882
2023-04-21	10,150.00	10,180.00	9,900.00	9,940.00	9,277.51	94,313
2023-04-20	10,210.00	10,350.00	10,060.00	10,200.00	9,520.18	137,287
2023-04-19	10,200.00	10,450.00	10,200.00	10,310.00	9,622.84	112,300
2023-04-18	10,220.00	10,370.00	10,110.00	10,350.00	9,660.18	113,932
2023-04-17	10,240.00	10,340.00	10,010.00	10,220.00	9,538.84	118,653
2023-04-14	10,270.00	10,300.00	9,980.00	10,170.00	9,492.18	131,523
2023-04-13	9,960.00	10,210.00	9,810.00	10,150.00	9,473.51	114,306
2023-04-12	9,910.00	10,170.00	9,890.00	9,960.00	9,296.17	116,797
2023-04-11	9,770.00	9,920.00	9,620.00	9,900.00	9,240.17	136,958
2023-04-10	10,080.00	10,090.00	9,650.00	9,770.00	9,118.84	121,420
2023-04-07	10,240.00	10,240.00	9,950.00	10,000.00	9,333.51	122,286
2023-04-06	10,130.00	10,260.00	9,940.00	10,040.00	9,370.84	151,591
2023-04-05	10,280.00	10,290.00	10,040.00	10,120.00	9,445.51	107,772
2023-04-04	10,500.00	10,650.00	10,150.00	10,280.00	9,594.84	189,789
2023-04-03	10,220.00	10,610.00	10,020.00	10,220.00	9,538.84	321,726
2023-03-31	10,120.00	10,170.00	9,930.00	10,130.00	9,454.84	128,950
2023-03-30	9,520.00	10,200.00	9,380.00	10,020.00	9,352.17	210,402
2023-03-29	9,430.00	9,620.00	9,300.00	9,520.00	8,885.50	97,180
2023-03-28	9,080.00	9,450.00	9,070.00	9,440.00	8,810.83	113,197
2023-03-27	9,050.00	9,130.00	8,990.00	9,090.00	8,484.16	51,238
2023-03-24	9,000.00	9,150.00	8,950.00	9,080.00	8,474.82	51,783
2023-03-23	8,960.00	9,070.00	8,940.00	8,960.00	8,362.82	38,971
2023-03-22	9,050.00	9,100.00	8,970.00	8,990.00	8,390.82	33,694
2023-03-21	9,040.00	9,120.00	9,020.00	9,030.00	8,428.16	22,511
2023-03-20	9,040.00	9,100.00	8,970.00	9,040.00	8,437.49	21,297
2023-03-17	9,040.00	9,100.00	9,010.00	9,040.00	8,437.49	33,906
2023-03-16	9,040.00	9,190.00	8,970.00	9,030.00	8,428.16	30,957
2023-03-15	9,120.00	9,130.00	8,970.00	9,110.00	8,502.82	58,754
2023-03-14	9,100.00	9,100.00	8,920.00	8,930.00	8,334.82	94,276
2023-03-13	9,040.00	9,200.00	8,990.00	9,070.00	8,465.49	55,637
2023-03-10	9,070.00	9,440.00	9,060.00	9,240.00	8,624.16	99,858
2023-03-09	9,230.00	9,300.00	9,100.00	9,140.00	8,530.82	63,141
2023-03-08	9,190.00	9,250.00	9,080.00	9,170.00	8,558.83	66,270
2023-03-07	9,200.00	9,330.00	9,160.00	9,210.00	8,596.16	50,510
2023-03-06	9,270.00	9,300.00	9,150.00	9,200.00	8,586.83	74,719
2023-03-03	9,530.00	9,570.00	9,180.00	9,200.00	8,586.83	103,303
2023-03-02	9,500.00	9,550.00	9,180.00	9,470.00	8,838.83	97,916
2023-02-28	9,350.00	9,520.00	9,300.00	9,450.00	8,820.16	110,877
2023-02-27	9,190.00	9,310.00	9,150.00	9,240.00	8,624.16	98,092
2023-02-24	9,300.00	9,380.00	9,180.00	9,190.00	8,577.49	72,988
2023-02-23	9,300.00	9,370.00	9,150.00	9,300.00	8,680.16	97,804
2023-02-22	9,520.00	9,590.00	9,210.00	9,270.00	8,652.16	178,692
2023-02-21	9,180.00	9,680.00	9,180.00	9,640.00	8,997.50	286,664
2023-02-20	9,170.00	9,190.00	9,000.00	9,150.00	8,540.16	71,770
2023-02-17	9,080.00	9,170.00	9,000.00	9,160.00	8,549.49	55,718
2023-02-16	9,050.00	9,200.00	8,990.00	9,100.00	8,493.49	44,675
2023-02-15	9,140.00	9,160.00	8,990.00	8,990.00	8,390.82	43,348
2023-02-14	9,060.00	9,150.00	9,010.00	9,120.00	8,512.16	44,224
2023-02-13	9,110.00	9,110.00	9,000.00	9,050.00	8,446.82	131,737
2023-02-10	9,190.00	9,190.00	9,050.00	9,110.00	8,502.82	65,227
2023-02-09	9,210.00	9,210.00	9,110.00	9,150.00	8,540.16	42,957

← NewerPage 15 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.