Asiacement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10,670.00	10,860.00	10,590.00	10,780.00	10,565.40	42,679
2025-04-22	11,090.00	11,240.00	10,620.00	10,670.00	10,457.59	134,391
2025-04-21	10,500.00	10,960.00	10,450.00	10,700.00	10,486.99	196,057
2025-04-18	10,200.00	10,490.00	10,200.00	10,450.00	10,241.97	70,385
2025-04-17	10,280.00	10,350.00	10,220.00	10,350.00	10,143.96	35,776
2025-04-16	10,280.00	10,300.00	10,150.00	10,220.00	10,016.55	28,351
2025-04-15	10,150.00	10,300.00	10,110.00	10,250.00	10,045.95	31,540
2025-04-14	10,080.00	10,200.00	10,000.00	10,120.00	9,918.54	23,645
2025-04-11	10,050.00	10,120.00	9,920.00	10,080.00	9,879.33	33,269
2025-04-10	9,990.00	10,160.00	9,900.00	10,050.00	9,849.93	46,527
2025-04-09	9,990.00	10,030.00	9,820.00	9,860.00	9,663.71	32,892
2025-04-08	9,990.00	10,060.00	9,800.00	9,990.00	9,791.12	34,703
2025-04-07	10,040.00	10,200.00	9,760.00	9,770.00	9,575.50	91,472
2025-04-04	10,040.00	10,230.00	10,040.00	10,200.00	9,996.94	29,543
2025-04-03	10,080.00	10,260.00	9,910.00	10,180.00	9,977.34	47,584
2025-04-02	10,090.00	10,120.00	9,950.00	10,060.00	9,859.73	35,690
2025-04-01	10,010.00	10,140.00	9,880.00	10,050.00	9,849.93	35,508
2025-03-31	10,110.00	10,340.00	9,880.00	10,010.00	9,810.73	38,910
2025-03-28	10,020.00	10,130.00	9,900.00	10,120.00	9,918.54	26,488
2025-03-27	10,120.00	10,120.00	9,940.00	9,980.00	9,781.32	39,215
2025-03-26	10,030.00	10,090.00	9,900.00	10,080.00	9,879.33	38,037
2025-03-25	10,210.00	10,210.00	10,000.00	10,030.00	9,830.33	41,806
2025-03-24	10,250.00	10,250.00	10,120.00	10,190.00	9,987.14	33,149
2025-03-21	10,210.00	10,310.00	10,150.00	10,200.00	9,996.94	33,013
2025-03-20	10,240.00	10,280.00	10,200.00	10,210.00	10,006.74	22,278
2025-03-19	10,200.00	10,300.00	10,170.00	10,210.00	10,006.74	28,103
2025-03-18	10,340.00	10,360.00	10,150.00	10,200.00	9,996.94	38,185
2025-03-17	10,310.00	10,380.00	10,230.00	10,270.00	10,065.55	32,473
2025-03-14	10,450.00	10,580.00	10,230.00	10,230.00	10,026.35	54,882
2025-03-13	10,500.00	10,590.00	10,450.00	10,450.00	10,241.97	34,976
2025-03-12	10,370.00	10,550.00	10,330.00	10,500.00	10,290.97	48,581
2025-03-11	10,350.00	10,400.00	10,120.00	10,340.00	10,134.16	51,760
2025-03-10	10,200.00	10,370.00	10,200.00	10,360.00	10,153.76	27,867
2025-03-07	10,200.00	10,390.00	10,200.00	10,320.00	10,114.56	29,244
2025-03-06	10,290.00	10,360.00	10,200.00	10,310.00	10,104.75	30,390
2025-03-05	10,160.00	10,350.00	10,100.00	10,290.00	10,085.15	28,295
2025-03-04	10,140.00	10,160.00	10,000.00	10,100.00	9,898.93	31,924
2025-02-28	10,200.00	10,250.00	10,060.00	10,140.00	9,938.14	29,637
2025-02-27	10,460.00	10,460.00	10,210.00	10,250.00	10,045.95	18,628
2025-02-26	10,260.00	10,450.00	10,170.00	10,360.00	10,153.76	64,503
2025-02-25	10,170.00	10,260.00	10,120.00	10,210.00	10,006.74	21,303
2025-02-24	10,220.00	10,220.00	10,100.00	10,180.00	9,977.34	22,347
2025-02-21	10,140.00	10,220.00	10,130.00	10,190.00	9,987.14	24,418
2025-02-20	10,140.00	10,240.00	10,130.00	10,140.00	9,938.14	35,359
2025-02-19	10,320.00	10,320.00	10,100.00	10,140.00	9,938.14	44,781
2025-02-18	10,100.00	10,260.00	10,100.00	10,200.00	9,996.94	29,303
2025-02-17	10,330.00	10,350.00	10,100.00	10,110.00	9,908.74	48,942
2025-02-14	10,280.00	10,400.00	10,240.00	10,350.00	10,143.96	65,313
2025-02-13	10,050.00	10,310.00	10,050.00	10,280.00	10,075.35	36,774
2025-02-12	10,250.00	10,250.00	10,010.00	10,010.00	9,810.73	82,483
2025-02-11	10,420.00	10,520.00	10,150.00	10,280.00	10,075.35	90,135
2025-02-10	10,540.00	10,590.00	10,490.00	10,570.00	10,359.58	31,450
2025-02-07	10,670.00	10,670.00	10,520.00	10,540.00	10,330.18	38,113
2025-02-06	10,560.00	10,690.00	10,510.00	10,650.00	10,437.99	43,446
2025-02-05	10,630.00	10,630.00	10,490.00	10,570.00	10,359.58	36,114
2025-02-04	10,450.00	10,660.00	10,360.00	10,600.00	10,388.98	69,093
2025-02-03	10,530.00	10,570.00	10,260.00	10,500.00	10,290.97	45,206
2025-01-31	10,820.00	10,820.00	10,530.00	10,540.00	10,330.18	54,477
2025-01-24	10,790.00	10,820.00	10,660.00	10,820.00	10,604.60	39,142
2025-01-23	10,850.00	10,850.00	10,610.00	10,770.00	10,555.60	42,050

← NewerPage 7 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.