Asiacement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11,600.00	11,740.00	11,430.00	11,460.00	11,460.00	171,840
2026-04-17	11,950.00	12,020.00	11,640.00	11,790.00	11,790.00	165,510
2026-04-16	11,840.00	12,000.00	11,100.00	11,940.00	11,940.00	166,236
2026-04-15	13,830.00	13,830.00	11,600.00	11,690.00	11,690.00	727,782
2026-04-14	11,160.00	11,810.00	11,020.00	11,810.00	11,810.00	138,828
2026-04-13	11,230.00	11,230.00	10,990.00	11,140.00	11,140.00	73,957
2026-04-10	11,210.00	11,440.00	11,060.00	11,310.00	11,310.00	103,786
2026-04-09	11,280.00	11,280.00	10,870.00	10,910.00	10,910.00	51,400
2026-04-08	10,700.00	11,410.00	10,460.00	11,270.00	11,270.00	171,163
2026-04-07	10,700.00	10,700.00	10,320.00	10,470.00	10,470.00	81,505
2026-04-06	10,610.00	10,840.00	10,440.00	10,450.00	10,450.00	110,015
2026-04-03	10,680.00	10,680.00	10,400.00	10,490.00	10,490.00	104,691
2026-04-02	10,990.00	10,990.00	10,400.00	10,450.00	10,450.00	98,022
2026-04-01	10,540.00	10,900.00	10,540.00	10,900.00	10,900.00	123,359
2026-03-31	10,900.00	10,900.00	10,380.00	10,380.00	10,380.00	112,059
2026-03-30	11,060.00	11,200.00	10,750.00	10,870.00	10,870.00	85,610
2026-03-27	11,570.00	11,570.00	11,140.00	11,240.00	11,240.00	110,671
2026-03-26	11,990.00	11,990.00	11,470.00	11,570.00	11,570.00	121,490
2026-03-25	12,320.00	12,330.00	11,800.00	11,850.00	11,850.00	134,646
2026-03-24	12,600.00	12,620.00	11,940.00	12,110.00	12,110.00	112,834
2026-03-23	13,290.00	13,360.00	12,220.00	12,250.00	12,250.00	172,273
2026-03-20	12,120.00	12,800.00	11,950.00	12,800.00	12,800.00	143,469
2026-03-19	12,200.00	12,250.00	11,890.00	11,990.00	11,990.00	53,182
2026-03-18	12,260.00	12,940.00	12,000.00	12,150.00	12,150.00	59,949
2026-03-17	11,910.00	12,630.00	11,830.00	11,910.00	11,910.00	60,102
2026-03-16	12,120.00	12,120.00	11,450.00	11,870.00	11,870.00	52,095
2026-03-13	12,020.00	12,090.00	11,700.00	12,030.00	12,030.00	34,000
2026-03-12	12,040.00	12,060.00	11,830.00	12,040.00	12,040.00	52,605
2026-03-11	12,000.00	12,480.00	11,750.00	12,050.00	12,050.00	69,655
2026-03-10	11,800.00	11,980.00	11,340.00	11,930.00	11,930.00	74,832
2026-03-09	11,780.00	11,780.00	11,170.00	11,350.00	11,350.00	130,369
2026-03-06	11,750.00	11,890.00	11,600.00	11,810.00	11,810.00	78,225
2026-03-05	11,950.00	11,950.00	11,630.00	11,790.00	11,790.00	83,070
2026-03-04	12,000.00	12,330.00	11,050.00	11,290.00	11,290.00	207,165
2026-03-03	12,650.00	12,960.00	12,200.00	12,330.00	12,330.00	120,491
2026-02-27	12,840.00	13,070.00	12,510.00	12,680.00	12,680.00	76,917
2026-02-26	13,100.00	13,130.00	12,790.00	12,830.00	12,830.00	73,374
2026-02-25	13,220.00	13,400.00	13,010.00	13,120.00	13,120.00	107,155
2026-02-24	13,400.00	13,490.00	13,000.00	13,220.00	13,220.00	129,632
2026-02-23	13,380.00	13,600.00	13,300.00	13,480.00	13,480.00	122,099
2026-02-20	13,420.00	13,650.00	13,370.00	13,560.00	13,560.00	71,832
2026-02-19	13,660.00	13,720.00	13,250.00	13,530.00	13,530.00	53,364
2026-02-13	13,480.00	13,700.00	13,400.00	13,540.00	13,540.00	61,648
2026-02-12	13,520.00	13,830.00	13,400.00	13,670.00	13,670.00	56,139
2026-02-11	13,750.00	13,760.00	13,370.00	13,670.00	13,670.00	74,256
2026-02-10	13,000.00	13,760.00	12,860.00	13,740.00	13,740.00	130,470
2026-02-09	13,200.00	13,240.00	12,850.00	12,990.00	12,990.00	72,813
2026-02-06	12,910.00	12,910.00	12,290.00	12,880.00	12,880.00	77,402
2026-02-05	13,240.00	13,400.00	12,780.00	13,030.00	13,030.00	126,704
2026-02-04	12,960.00	13,320.00	12,810.00	13,320.00	13,320.00	102,667
2026-02-03	12,820.00	13,120.00	12,570.00	13,050.00	13,050.00	155,119
2026-02-02	12,470.00	12,960.00	12,270.00	12,460.00	12,460.00	148,250
2026-01-30	12,360.00	12,580.00	11,850.00	12,520.00	12,520.00	132,740
2026-01-29	12,470.00	12,650.00	11,990.00	12,400.00	12,400.00	81,070
2026-01-28	11,910.00	12,550.00	11,910.00	12,470.00	12,470.00	169,303
2026-01-27	11,620.00	11,950.00	11,600.00	11,880.00	11,880.00	125,064
2026-01-26	11,820.00	12,000.00	11,640.00	11,690.00	11,690.00	123,767
2026-01-23	11,800.00	12,050.00	11,730.00	11,920.00	11,920.00	137,658
2026-01-22	11,650.00	11,840.00	11,650.00	11,720.00	11,720.00	67,675
2026-01-21	11,610.00	11,810.00	11,490.00	11,600.00	11,600.00	69,616

← NewerPage 3 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.