Asiacement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	12,400.00	12,600.00	12,100.00	12,300.00	11,213.92	269,056
2022-05-17	12,450.00	12,700.00	12,200.00	12,300.00	11,213.92	274,785
2022-05-16	12,450.00	12,550.00	12,300.00	12,450.00	11,350.67	184,767
2022-05-13	12,500.00	12,700.00	12,200.00	12,350.00	11,259.50	361,030
2022-05-12	12,900.00	12,950.00	12,400.00	12,550.00	11,441.84	327,850
2022-05-11	13,150.00	13,500.00	12,750.00	13,050.00	11,897.69	467,553
2022-05-10	13,300.00	13,650.00	12,850.00	13,550.00	12,353.55	380,285
2022-05-09	14,150.00	14,250.00	13,400.00	13,650.00	12,444.72	222,342
2022-05-06	14,100.00	14,300.00	13,850.00	14,150.00	12,900.57	167,987
2022-05-04	14,800.00	14,850.00	14,250.00	14,400.00	13,128.49	144,180
2022-05-03	15,150.00	15,150.00	14,650.00	14,700.00	13,402.00	137,957
2022-05-02	15,050.00	15,250.00	14,850.00	15,150.00	13,812.27	61,827
2022-04-29	15,200.00	15,400.00	14,850.00	15,300.00	13,949.02	126,797
2022-04-28	15,000.00	15,250.00	14,700.00	15,200.00	13,857.85	96,471
2022-04-27	14,500.00	14,950.00	14,450.00	14,950.00	13,629.93	185,144
2022-04-26	14,950.00	15,250.00	14,650.00	15,100.00	13,766.68	96,158
2022-04-25	15,350.00	15,450.00	14,800.00	14,900.00	13,584.34	252,600
2022-04-22	15,600.00	15,700.00	15,350.00	15,700.00	14,313.70	147,016
2022-04-21	15,950.00	15,950.00	15,600.00	15,800.00	14,404.87	103,573
2022-04-20	16,350.00	16,350.00	15,600.00	15,950.00	14,541.63	206,060
2022-04-19	16,050.00	16,350.00	16,000.00	16,350.00	14,906.31	110,138
2022-04-18	16,450.00	16,650.00	15,900.00	16,150.00	14,723.97	194,863
2022-04-15	15,750.00	16,600.00	15,700.00	16,350.00	14,906.31	225,122
2022-04-14	15,800.00	16,050.00	15,600.00	15,850.00	14,450.46	133,874
2022-04-13	15,650.00	16,000.00	15,250.00	15,800.00	14,404.87	204,549
2022-04-12	15,850.00	16,500.00	15,300.00	15,650.00	14,268.12	532,635
2022-04-11	15,700.00	15,850.00	15,250.00	15,450.00	14,085.78	185,484
2022-04-08	16,400.00	16,550.00	15,400.00	15,550.00	14,176.95	302,527
2022-04-07	16,250.00	16,550.00	15,500.00	16,400.00	14,951.89	404,601
2022-04-06	16,750.00	17,500.00	16,200.00	16,550.00	15,088.65	581,218
2022-03-31	163,000.00	175,500.00	161,500.00	172,500.00	15,726.84	661,740
2022-03-30	170,500.00	171,000.00	158,500.00	161,000.00	14,678.38	548,190
2022-03-29	155,000.00	171,000.00	154,500.00	166,000.00	15,134.23	1,536,020
2022-03-28	153,000.00	153,500.00	150,500.00	152,000.00	13,857.85	142,500
2022-03-25	160,000.00	160,500.00	152,000.00	152,500.00	13,903.44	319,600
2022-03-24	158,500.00	163,000.00	155,500.00	158,500.00	14,450.46	282,140
2022-03-23	158,000.00	160,000.00	156,500.00	158,500.00	14,450.46	120,590
2022-03-22	155,500.00	157,500.00	154,000.00	156,500.00	14,268.12	158,550
2022-03-21	155,000.00	164,000.00	152,500.00	153,500.00	13,994.61	492,770
2022-03-18	155,500.00	156,500.00	152,000.00	153,500.00	13,994.61	167,590
2022-03-17	156,500.00	157,500.00	152,000.00	155,500.00	14,176.95	130,080
2022-03-16	151,000.00	155,000.00	149,000.00	154,000.00	14,040.19	272,340
2022-03-15	151,500.00	153,000.00	147,500.00	150,000.00	13,675.51	175,930
2022-03-14	157,500.00	157,500.00	148,500.00	150,500.00	13,721.10	350,440
2022-03-11	159,000.00	163,500.00	154,000.00	156,500.00	14,268.12	245,940
2022-03-10	155,000.00	160,500.00	152,500.00	159,000.00	14,496.04	341,080
2022-03-08	153,500.00	155,000.00	150,500.00	150,500.00	13,721.10	249,830
2022-03-07	153,500.00	158,000.00	153,000.00	156,000.00	14,222.53	281,150
2022-03-04	159,500.00	161,500.00	153,500.00	158,000.00	14,404.87	371,410
2022-03-03	147,500.00	162,000.00	147,500.00	158,500.00	14,450.46	608,940
2022-03-02	148,000.00	148,500.00	143,500.00	146,500.00	13,356.42	161,490
2022-02-28	151,000.00	158,000.00	146,000.00	148,000.00	13,493.17	293,570
2022-02-25	142,500.00	152,000.00	142,500.00	151,000.00	13,766.68	313,460
2022-02-24	143,500.00	145,500.00	140,500.00	142,000.00	12,946.15	112,590
2022-02-23	142,000.00	146,500.00	140,000.00	145,000.00	13,219.66	116,380
2022-02-22	142,500.00	144,500.00	139,000.00	142,000.00	12,946.15	129,370
2022-02-21	139,500.00	148,000.00	139,000.00	144,500.00	13,174.08	158,170
2022-02-18	141,000.00	144,500.00	139,000.00	142,500.00	12,991.74	161,470
2022-02-17	143,500.00	145,500.00	138,500.00	142,500.00	12,991.74	144,480
2022-02-16	135,000.00	143,000.00	135,000.00	141,000.00	12,854.98	175,090

← NewerPage 19 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.