Asia Cement Co.,Ltd. (KRX:183190)
South Korea · Delayed Price · Currency is KRW 12,800
-520 (-3.90%)
Last updated: Feb 5, 2026, 11:20 AM KST
Asia Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 13,240.00 | 13,400.00 | 12,810.00 | 12,810.00 | - | -3.83% | 45,594 |
| Feb 4, 2026 | 12,960.00 | 13,320.00 | 12,810.00 | 13,320.00 | 13,320.00 | 2.07% | 102,667 |
| Feb 3, 2026 | 12,820.00 | 13,120.00 | 12,570.00 | 13,050.00 | 13,050.00 | 4.74% | 155,119 |
| Feb 2, 2026 | 12,470.00 | 12,960.00 | 12,270.00 | 12,460.00 | 12,460.00 | -0.48% | 148,250 |
| Jan 30, 2026 | 12,360.00 | 12,580.00 | 11,850.00 | 12,520.00 | 12,520.00 | 0.97% | 132,740 |
| Jan 29, 2026 | 12,470.00 | 12,650.00 | 11,990.00 | 12,400.00 | 12,400.00 | -0.56% | 81,070 |
| Jan 28, 2026 | 11,910.00 | 12,550.00 | 11,910.00 | 12,470.00 | 12,470.00 | 4.97% | 169,303 |
| Jan 27, 2026 | 11,620.00 | 11,950.00 | 11,600.00 | 11,880.00 | 11,880.00 | 1.63% | 125,064 |
| Jan 26, 2026 | 11,820.00 | 12,000.00 | 11,640.00 | 11,690.00 | 11,690.00 | -1.93% | 123,767 |
| Jan 23, 2026 | 11,800.00 | 12,050.00 | 11,730.00 | 11,920.00 | 11,920.00 | 1.71% | 137,658 |
| Jan 22, 2026 | 11,650.00 | 11,840.00 | 11,650.00 | 11,720.00 | 11,720.00 | 1.03% | 67,675 |
| Jan 21, 2026 | 11,610.00 | 11,810.00 | 11,490.00 | 11,600.00 | 11,600.00 | -2.19% | 69,616 |
| Jan 20, 2026 | 11,800.00 | 11,980.00 | 11,660.00 | 11,860.00 | 11,860.00 | 0.51% | 48,450 |
| Jan 19, 2026 | 11,820.00 | 11,930.00 | 11,650.00 | 11,800.00 | 11,800.00 | -0.67% | 73,864 |
| Jan 16, 2026 | 11,890.00 | 11,910.00 | 11,680.00 | 11,880.00 | 11,880.00 | -0.08% | 43,487 |
| Jan 15, 2026 | 11,830.00 | 12,160.00 | 11,650.00 | 11,890.00 | 11,890.00 | -0.34% | 64,582 |
| Jan 14, 2026 | 12,040.00 | 12,100.00 | 11,790.00 | 11,930.00 | 11,930.00 | 0.25% | 39,410 |
| Jan 13, 2026 | 12,360.00 | 12,410.00 | 11,880.00 | 11,900.00 | 11,900.00 | -3.72% | 68,328 |
| Jan 12, 2026 | 11,680.00 | 12,520.00 | 11,680.00 | 12,360.00 | 12,360.00 | 5.82% | 134,691 |
| Jan 9, 2026 | 11,470.00 | 11,890.00 | 11,470.00 | 11,680.00 | 11,680.00 | 1.48% | 57,275 |
| Jan 8, 2026 | 11,770.00 | 11,930.00 | 11,490.00 | 11,510.00 | 11,510.00 | -2.21% | 58,538 |
| Jan 7, 2026 | 11,800.00 | 12,160.00 | 11,650.00 | 11,770.00 | 11,770.00 | -0.42% | 69,124 |
| Jan 6, 2026 | 11,660.00 | 12,190.00 | 11,610.00 | 11,820.00 | 11,820.00 | 1.03% | 67,629 |
| Jan 5, 2026 | 11,930.00 | 12,010.00 | 11,220.00 | 11,700.00 | 11,700.00 | -2.50% | 60,425 |
| Jan 2, 2026 | 12,050.00 | 12,440.00 | 11,870.00 | 12,000.00 | 12,000.00 | -0.17% | 33,644 |
| Dec 30, 2025 | 11,990.00 | 12,220.00 | 11,940.00 | 12,020.00 | 12,020.00 | 0.42% | 50,220 |
| Dec 29, 2025 | 12,260.00 | 12,530.00 | 11,910.00 | 11,970.00 | 11,970.00 | -4.62% | 102,403 |
| Dec 26, 2025 | 12,610.00 | 12,720.00 | 12,310.00 | 12,550.00 | 12,325.00 | -0.40% | 85,224 |
| Dec 24, 2025 | 12,700.00 | 12,700.00 | 12,360.00 | 12,600.00 | 12,374.10 | -0.79% | 72,633 |
| Dec 23, 2025 | 12,720.00 | 12,830.00 | 12,590.00 | 12,700.00 | 12,472.31 | -0.16% | 99,769 |
| Dec 22, 2025 | 12,660.00 | 12,780.00 | 12,570.00 | 12,720.00 | 12,491.95 | 0.47% | 105,039 |
| Dec 19, 2025 | 12,600.00 | 12,760.00 | 12,430.00 | 12,660.00 | 12,433.03 | 0.48% | 211,260 |
| Dec 18, 2025 | 12,610.00 | 12,700.00 | 12,370.00 | 12,600.00 | 12,374.10 | -0.94% | 147,676 |
| Dec 17, 2025 | 12,400.00 | 12,790.00 | 12,400.00 | 12,720.00 | 12,491.95 | 1.60% | 118,811 |
| Dec 16, 2025 | 12,300.00 | 12,680.00 | 12,300.00 | 12,520.00 | 12,295.54 | 0.16% | 175,673 |
| Dec 15, 2025 | 12,900.00 | 12,900.00 | 12,370.00 | 12,500.00 | 12,275.90 | -1.96% | 229,815 |
| Dec 12, 2025 | 12,580.00 | 12,990.00 | 12,230.00 | 12,750.00 | 12,521.41 | 2.66% | 944,839 |
| Dec 11, 2025 | 11,900.00 | 14,170.00 | 11,770.00 | 12,420.00 | 12,197.33 | 4.90% | 3,217,650 |
| Dec 10, 2025 | 12,030.00 | 12,030.00 | 11,810.00 | 11,840.00 | 11,627.73 | -0.50% | 35,821 |
| Dec 9, 2025 | 11,850.00 | 12,150.00 | 11,720.00 | 11,900.00 | 11,686.65 | 0.59% | 66,763 |
| Dec 8, 2025 | 12,130.00 | 12,140.00 | 11,800.00 | 11,830.00 | 11,617.91 | -2.47% | 62,847 |
| Dec 5, 2025 | 11,730.00 | 12,200.00 | 11,700.00 | 12,130.00 | 11,912.53 | 3.50% | 66,072 |
| Dec 4, 2025 | 12,020.00 | 12,050.00 | 11,610.00 | 11,720.00 | 11,509.88 | -2.41% | 68,830 |
| Dec 3, 2025 | 11,660.00 | 12,040.00 | 11,630.00 | 12,010.00 | 11,794.68 | 3.45% | 55,163 |
| Dec 2, 2025 | 11,570.00 | 11,790.00 | 11,530.00 | 11,610.00 | 11,401.85 | 0.35% | 30,005 |
| Dec 1, 2025 | 12,000.00 | 12,050.00 | 11,570.00 | 11,570.00 | 11,362.57 | -3.26% | 68,984 |
| Nov 28, 2025 | 11,900.00 | 12,010.00 | 11,810.00 | 11,960.00 | 11,745.58 | 1.36% | 39,987 |
| Nov 27, 2025 | 11,980.00 | 11,980.00 | 11,710.00 | 11,800.00 | 11,588.45 | -0.76% | 43,974 |
| Nov 26, 2025 | 11,470.00 | 11,970.00 | 11,470.00 | 11,890.00 | 11,676.83 | 4.02% | 54,797 |
| Nov 25, 2025 | 11,660.00 | 11,900.00 | 11,360.00 | 11,430.00 | 11,225.08 | -1.38% | 61,699 |