Asiacement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	133,000.00	136,500.00	131,000.00	132,500.00	12,080.03	140,840
2022-02-14	136,000.00	137,000.00	132,500.00	134,000.00	12,216.79	161,460
2022-02-11	142,000.00	143,000.00	138,000.00	138,000.00	12,581.47	124,010
2022-02-10	141,000.00	143,500.00	139,000.00	142,000.00	12,946.15	83,860
2022-02-09	138,500.00	141,500.00	136,500.00	140,000.00	12,763.81	138,860
2022-02-08	136,500.00	142,500.00	136,500.00	138,000.00	12,581.47	168,330
2022-02-07	141,000.00	141,000.00	138,000.00	138,500.00	12,627.06	75,210
2022-02-04	138,500.00	143,500.00	138,000.00	141,500.00	12,900.57	98,900
2022-02-03	143,000.00	143,500.00	137,000.00	140,000.00	12,763.81	172,460
2022-01-28	131,500.00	142,500.00	130,000.00	139,000.00	12,672.64	256,390
2022-01-27	134,500.00	135,000.00	129,500.00	130,500.00	11,897.69	261,460
2022-01-26	133,500.00	140,000.00	131,500.00	134,000.00	12,216.79	182,230
2022-01-25	136,500.00	138,000.00	129,500.00	134,000.00	12,216.79	274,600
2022-01-24	134,000.00	136,500.00	132,500.00	134,000.00	12,216.79	243,320
2022-01-21	137,500.00	141,000.00	134,000.00	137,500.00	12,535.89	184,940
2022-01-20	137,000.00	144,000.00	136,000.00	141,500.00	12,900.57	184,470
2022-01-19	136,000.00	141,000.00	133,000.00	136,500.00	12,444.72	198,800
2022-01-18	147,000.00	147,000.00	135,500.00	138,000.00	12,581.47	272,020
2022-01-17	148,000.00	149,500.00	145,000.00	146,000.00	13,310.83	247,590
2022-01-14	154,000.00	154,000.00	148,000.00	149,500.00	13,629.93	282,910
2022-01-13	147,000.00	155,500.00	145,000.00	155,000.00	14,131.36	610,830
2022-01-12	144,500.00	147,000.00	140,000.00	146,500.00	13,356.42	233,210
2022-01-11	145,500.00	151,000.00	142,000.00	143,000.00	13,037.32	371,070
2022-01-10	147,000.00	149,500.00	143,000.00	144,500.00	13,174.08	293,520
2022-01-07	145,000.00	147,000.00	141,000.00	147,000.00	13,402.00	358,520
2022-01-06	145,000.00	150,000.00	139,500.00	140,000.00	12,763.81	811,720
2022-01-05	142,000.00	153,000.00	139,500.00	148,000.00	13,493.17	1,408,220
2022-01-04	124,500.00	141,500.00	124,500.00	139,500.00	12,718.23	1,290,090
2022-01-03	122,500.00	124,000.00	121,000.00	122,000.00	11,122.75	127,960
2021-12-30	122,000.00	125,000.00	120,500.00	122,000.00	11,122.75	196,810
2021-12-29	122,500.00	124,000.00	121,500.00	122,000.00	11,122.75	103,840
2021-12-28	122,000.00	123,500.00	119,000.00	122,500.00	10,963.20	233,580
2021-12-27	123,000.00	123,500.00	121,000.00	121,500.00	10,873.71	98,990
2021-12-24	123,500.00	124,000.00	121,500.00	123,000.00	11,007.95	61,150
2021-12-23	124,000.00	126,000.00	123,000.00	123,500.00	11,052.70	102,470
2021-12-22	126,500.00	126,500.00	123,500.00	124,000.00	11,097.44	66,300
2021-12-21	123,000.00	125,500.00	120,000.00	125,500.00	11,231.69	127,340
2021-12-20	125,500.00	127,500.00	123,000.00	124,000.00	11,097.44	142,030
2021-12-17	121,500.00	127,500.00	121,000.00	125,500.00	11,231.69	120,650
2021-12-16	127,500.00	129,000.00	118,000.00	124,000.00	11,097.44	130,710
2021-12-15	129,000.00	129,000.00	126,000.00	127,000.00	11,365.93	66,770
2021-12-14	126,500.00	133,000.00	125,500.00	129,500.00	11,589.67	152,000
2021-12-13	129,000.00	131,000.00	125,500.00	126,500.00	11,321.18	141,990
2021-12-10	122,000.00	131,000.00	121,500.00	129,000.00	11,544.92	325,370
2021-12-09	125,000.00	125,000.00	122,000.00	122,500.00	10,963.20	88,090
2021-12-08	123,000.00	125,500.00	120,500.00	123,500.00	11,052.70	111,840
2021-12-07	120,500.00	122,000.00	119,500.00	120,500.00	10,784.21	106,010
2021-12-06	116,500.00	120,500.00	116,500.00	119,500.00	10,694.71	82,340
2021-12-03	118,000.00	120,000.00	115,500.00	119,500.00	10,694.71	66,890
2021-12-02	114,000.00	117,500.00	112,000.00	116,500.00	10,426.23	147,300
2021-12-01	111,500.00	117,500.00	107,000.00	115,500.00	10,336.73	199,070
2021-11-30	114,500.00	116,500.00	110,000.00	111,500.00	9,978.75	227,380
2021-11-29	114,500.00	118,000.00	110,000.00	113,500.00	10,157.74	248,720
2021-11-26	123,500.00	123,500.00	119,000.00	119,500.00	10,694.71	157,810
2021-11-25	124,000.00	125,000.00	122,000.00	123,500.00	11,052.70	116,110
2021-11-24	125,000.00	125,000.00	122,500.00	123,500.00	11,052.70	96,330
2021-11-23	122,000.00	125,500.00	121,000.00	124,500.00	11,142.19	155,510
2021-11-22	128,000.00	128,000.00	120,500.00	121,000.00	10,828.96	457,140
2021-11-19	128,000.00	129,000.00	125,000.00	128,000.00	11,455.43	152,730
2021-11-18	129,500.00	130,500.00	126,000.00	127,500.00	11,410.68	119,800

← NewerPage 20 of 21 · 1,225 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.