Asiacement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	13,050.00	13,150.00	12,850.00	13,000.00	11,852.11	76,697
2022-08-11	13,000.00	13,150.00	12,800.00	13,050.00	11,897.69	126,502
2022-08-10	12,950.00	13,100.00	12,750.00	12,950.00	11,806.52	141,733
2022-08-09	12,900.00	13,000.00	12,600.00	12,950.00	11,806.52	150,065
2022-08-08	12,400.00	12,950.00	12,050.00	12,850.00	11,715.35	266,543
2022-08-05	12,500.00	12,600.00	12,000.00	12,400.00	11,305.09	116,654
2022-08-04	12,400.00	12,950.00	12,000.00	12,400.00	11,305.09	574,549
2022-08-03	12,050.00	12,050.00	11,750.00	12,000.00	10,940.41	73,831
2022-08-02	11,800.00	12,150.00	11,550.00	12,050.00	10,985.99	132,413
2022-08-01	11,700.00	12,050.00	11,500.00	11,700.00	10,666.90	98,220
2022-07-29	11,350.00	11,750.00	11,350.00	11,700.00	10,666.90	84,692
2022-07-28	11,300.00	11,450.00	11,150.00	11,400.00	10,393.39	101,513
2022-07-27	10,600.00	11,350.00	10,500.00	11,300.00	10,302.22	192,169
2022-07-26	10,700.00	10,800.00	10,500.00	10,650.00	9,709.61	23,130
2022-07-25	10,400.00	10,800.00	10,400.00	10,700.00	9,755.20	64,796
2022-07-22	10,500.00	10,700.00	10,400.00	10,600.00	9,664.03	75,415
2022-07-21	10,600.00	10,700.00	10,550.00	10,700.00	9,755.20	49,957
2022-07-20	11,000.00	11,200.00	10,450.00	10,550.00	9,618.44	86,850
2022-07-19	10,350.00	10,950.00	10,200.00	10,850.00	9,891.95	129,169
2022-07-18	10,150.00	10,750.00	10,000.00	10,450.00	9,527.27	112,241
2022-07-15	10,100.00	10,250.00	9,850.00	10,050.00	9,162.59	81,178
2022-07-14	10,050.00	10,300.00	10,000.00	10,250.00	9,344.93	39,875
2022-07-13	9,970.00	10,250.00	9,890.00	10,200.00	9,299.35	78,501
2022-07-12	10,300.00	10,300.00	9,950.00	10,100.00	9,208.18	132,637
2022-07-11	11,150.00	11,250.00	10,350.00	10,350.00	9,436.10	151,756
2022-07-08	10,350.00	11,400.00	10,250.00	11,150.00	10,165.46	306,397
2022-07-07	10,000.00	10,350.00	9,950.00	10,200.00	9,299.35	62,670
2022-07-06	10,150.00	10,300.00	9,890.00	10,000.00	9,117.01	94,932
2022-07-05	9,900.00	10,300.00	9,780.00	10,300.00	9,390.52	60,390
2022-07-04	10,400.00	10,400.00	9,780.00	9,830.00	8,962.02	123,671
2022-07-01	10,150.00	10,550.00	10,100.00	10,250.00	9,344.93	139,393
2022-06-30	10,450.00	10,600.00	10,000.00	10,150.00	9,253.76	149,533
2022-06-29	9,990.00	10,250.00	9,800.00	10,250.00	9,344.93	86,895
2022-06-28	10,150.00	10,300.00	9,940.00	10,150.00	9,253.76	130,733
2022-06-27	9,570.00	10,250.00	9,380.00	10,100.00	9,208.18	155,270
2022-06-24	8,980.00	9,450.00	8,920.00	9,400.00	8,569.99	115,919
2022-06-23	9,220.00	9,240.00	8,830.00	8,980.00	8,187.07	189,412
2022-06-22	9,680.00	10,050.00	9,130.00	9,160.00	8,351.18	214,497
2022-06-21	9,550.00	9,770.00	9,470.00	9,700.00	8,843.50	75,468
2022-06-20	10,100.00	10,100.00	9,470.00	9,630.00	8,779.68	175,406
2022-06-17	9,730.00	10,150.00	9,600.00	10,100.00	9,208.18	203,820
2022-06-16	10,500.00	10,600.00	10,000.00	10,100.00	9,208.18	123,011
2022-06-15	10,700.00	11,050.00	10,150.00	10,300.00	9,390.52	179,618
2022-06-14	10,450.00	10,700.00	10,200.00	10,500.00	9,572.86	207,661
2022-06-13	11,200.00	11,200.00	10,550.00	10,700.00	9,755.20	236,916
2022-06-10	11,000.00	11,400.00	11,000.00	11,350.00	10,347.80	167,323
2022-06-09	11,100.00	11,250.00	10,950.00	11,100.00	10,119.88	177,976
2022-06-08	11,550.00	11,600.00	11,150.00	11,250.00	10,256.63	211,694
2022-06-07	12,050.00	12,050.00	11,350.00	11,500.00	10,484.56	246,044
2022-06-03	12,250.00	12,250.00	11,950.00	12,150.00	11,077.16	146,323
2022-06-02	12,250.00	12,250.00	12,050.00	12,150.00	11,077.16	112,034
2022-05-31	12,100.00	12,450.00	12,100.00	12,300.00	11,213.92	226,901
2022-05-30	12,100.00	12,200.00	11,900.00	12,100.00	11,031.58	106,165
2022-05-27	12,100.00	12,150.00	11,950.00	12,050.00	10,985.99	64,743
2022-05-26	11,950.00	12,200.00	11,900.00	12,000.00	10,940.41	81,116
2022-05-25	11,850.00	12,100.00	11,750.00	11,950.00	10,894.82	80,044
2022-05-24	12,200.00	12,200.00	11,850.00	11,850.00	10,803.65	113,365
2022-05-23	12,300.00	12,300.00	11,850.00	12,200.00	11,122.75	148,671
2022-05-20	12,100.00	12,350.00	12,100.00	12,250.00	11,168.33	200,241
2022-05-19	12,000.00	12,300.00	11,850.00	12,200.00	11,122.75	157,175

← NewerPage 18 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.