Asia Cement Co.,Ltd. (KRX:183190)
South Korea · Delayed Price · Currency is KRW 13,560
-150 (-1.09%)
Last updated: Sep 9, 2025, 2:08 PM KST
Asia Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13,950.00 | 14,100.00 | 13,440.00 | 13,710.00 | 13,710.00 | 2.85% | 130,148 |
| Sep 5, 2025 | 13,370.00 | 13,405.00 | 13,180.00 | 13,330.00 | 13,330.00 | -0.30% | 31,051 |
| Sep 4, 2025 | 13,190.00 | 13,400.00 | 13,180.00 | 13,370.00 | 13,370.00 | 1.36% | 21,794 |
| Sep 3, 2025 | 13,380.00 | 13,390.00 | 13,120.00 | 13,190.00 | 13,190.00 | -1.49% | 67,718 |
| Sep 2, 2025 | 13,480.00 | 13,490.00 | 13,310.00 | 13,390.00 | 13,390.00 | -0.67% | 23,764 |
| Sep 1, 2025 | 13,730.00 | 13,730.00 | 13,275.00 | 13,480.00 | 13,480.00 | -1.82% | 61,981 |
| Aug 29, 2025 | 13,800.00 | 13,900.00 | 13,550.00 | 13,730.00 | 13,730.00 | -0.44% | 30,441 |
| Aug 28, 2025 | 13,450.00 | 13,790.00 | 13,360.00 | 13,790.00 | 13,790.00 | 2.53% | 43,589 |
| Aug 27, 2025 | 13,250.00 | 13,450.00 | 13,140.00 | 13,450.00 | 13,450.00 | 1.59% | 69,963 |
| Aug 26, 2025 | 13,410.00 | 13,630.00 | 13,200.00 | 13,240.00 | 13,240.00 | -1.19% | 119,467 |
| Aug 25, 2025 | 13,710.00 | 13,990.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.26% | 57,178 |
| Aug 22, 2025 | 13,850.00 | 14,090.00 | 13,670.00 | 13,710.00 | 13,710.00 | -1.01% | 30,768 |
| Aug 21, 2025 | 13,580.00 | 14,180.00 | 13,470.00 | 13,850.00 | 13,850.00 | 3.13% | 56,640 |
| Aug 20, 2025 | 13,210.00 | 13,570.00 | 13,160.00 | 13,430.00 | 13,430.00 | -1.54% | 72,073 |
| Aug 19, 2025 | 13,540.00 | 13,750.00 | 13,380.00 | 13,640.00 | 13,640.00 | 0.74% | 50,523 |
| Aug 18, 2025 | 13,730.00 | 13,870.00 | 13,490.00 | 13,540.00 | 13,540.00 | -1.38% | 58,855 |
| Aug 14, 2025 | 13,840.00 | 13,840.00 | 13,500.00 | 13,730.00 | 13,730.00 | -0.79% | 88,129 |
| Aug 13, 2025 | 13,940.00 | 14,200.00 | 13,760.00 | 13,840.00 | 13,840.00 | -0.72% | 82,825 |
| Aug 12, 2025 | 13,980.00 | 14,160.00 | 13,770.00 | 13,940.00 | 13,940.00 | -0.07% | 62,098 |
| Aug 11, 2025 | 14,370.00 | 14,380.00 | 13,870.00 | 13,950.00 | 13,950.00 | -2.38% | 106,131 |
| Aug 8, 2025 | 14,500.00 | 14,740.00 | 14,110.00 | 14,290.00 | 14,290.00 | -1.11% | 82,822 |
| Aug 7, 2025 | 14,700.00 | 14,790.00 | 14,350.00 | 14,450.00 | 14,450.00 | -1.70% | 75,835 |
| Aug 6, 2025 | 14,840.00 | 15,060.00 | 14,400.00 | 14,700.00 | 14,700.00 | -0.27% | 109,133 |
| Aug 5, 2025 | 14,650.00 | 15,700.00 | 14,440.00 | 14,740.00 | 14,740.00 | 0.61% | 276,810 |
| Aug 4, 2025 | 14,090.00 | 14,830.00 | 13,600.00 | 14,650.00 | 14,650.00 | 3.97% | 331,333 |
| Aug 1, 2025 | 14,350.00 | 14,550.00 | 14,010.00 | 14,090.00 | 14,090.00 | -1.33% | 271,590 |
| Jul 31, 2025 | 13,660.00 | 14,330.00 | 13,660.00 | 14,280.00 | 14,280.00 | 4.62% | 271,422 |
| Jul 30, 2025 | 12,990.00 | 14,460.00 | 12,990.00 | 13,650.00 | 13,650.00 | 7.31% | 882,345 |
| Jul 29, 2025 | 12,220.00 | 12,760.00 | 12,110.00 | 12,720.00 | 12,720.00 | 3.33% | 132,651 |
| Jul 28, 2025 | 12,080.00 | 12,320.00 | 11,990.00 | 12,310.00 | 12,310.00 | 1.32% | 77,611 |
| Jul 25, 2025 | 12,140.00 | 12,260.00 | 11,990.00 | 12,150.00 | 12,150.00 | -0.90% | 38,484 |
| Jul 24, 2025 | 12,220.00 | 12,510.00 | 12,140.00 | 12,260.00 | 12,260.00 | 0.49% | 54,272 |
| Jul 23, 2025 | 12,120.00 | 12,270.00 | 11,930.00 | 12,200.00 | 12,200.00 | - | 87,441 |
| Jul 22, 2025 | 12,220.00 | 12,360.00 | 12,120.00 | 12,200.00 | 12,200.00 | 0.33% | 41,314 |
| Jul 21, 2025 | 12,000.00 | 12,230.00 | 11,920.00 | 12,160.00 | 12,160.00 | 1.33% | 30,411 |
| Jul 18, 2025 | 12,460.00 | 12,600.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.74% | 65,372 |
| Jul 17, 2025 | 12,160.00 | 12,280.00 | 11,940.00 | 12,090.00 | 12,090.00 | -1.06% | 61,284 |
| Jul 16, 2025 | 12,430.00 | 12,470.00 | 12,170.00 | 12,220.00 | 12,220.00 | -2.00% | 77,192 |
| Jul 15, 2025 | 12,670.00 | 12,670.00 | 12,430.00 | 12,470.00 | 12,470.00 | -0.95% | 24,042 |
| Jul 14, 2025 | 12,180.00 | 12,590.00 | 12,180.00 | 12,590.00 | 12,590.00 | 3.37% | 63,957 |
| Jul 11, 2025 | 12,250.00 | 12,490.00 | 12,140.00 | 12,180.00 | 12,180.00 | -2.17% | 74,487 |
| Jul 10, 2025 | 12,450.00 | 12,490.00 | 11,780.00 | 12,450.00 | 12,450.00 | - | 70,579 |
| Jul 9, 2025 | 12,190.00 | 12,450.00 | 12,120.00 | 12,450.00 | 12,450.00 | 2.13% | 68,052 |
| Jul 8, 2025 | 12,290.00 | 12,440.00 | 12,030.00 | 12,190.00 | 12,190.00 | -1.61% | 77,941 |
| Jul 7, 2025 | 12,350.00 | 12,520.00 | 12,100.00 | 12,390.00 | 12,390.00 | 0.32% | 56,056 |
| Jul 4, 2025 | 12,800.00 | 12,820.00 | 12,220.00 | 12,350.00 | 12,350.00 | -3.67% | 54,234 |
| Jul 3, 2025 | 12,550.00 | 12,840.00 | 12,430.00 | 12,820.00 | 12,820.00 | 1.58% | 81,697 |
| Jul 2, 2025 | 12,780.00 | 12,780.00 | 12,250.00 | 12,620.00 | 12,620.00 | 0.40% | 34,450 |
| Jul 1, 2025 | 12,450.00 | 12,820.00 | 12,420.00 | 12,570.00 | 12,570.00 | -0.16% | 45,790 |
| Jun 30, 2025 | 12,270.00 | 12,600.00 | 12,240.00 | 12,590.00 | 12,590.00 | 2.61% | 30,915 |