Asia Cement Co.,Ltd. (KRX:183190)
South Korea · Delayed Price · Currency is KRW 9,950.00
+380.00 (3.97%)
At close: Aug 14, 2026
Asia Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9,600.00 | 9,950.00 | 9,600.00 | 9,950.00 | 9,950.00 | 3.97% | 46,815 |
| Aug 13, 2026 | 9,490.00 | 9,600.00 | 9,390.00 | 9,570.00 | 9,570.00 | 1.92% | 25,209 |
| Aug 12, 2026 | 9,460.00 | 9,520.00 | 9,370.00 | 9,390.00 | 9,390.00 | -1.16% | 29,554 |
| Aug 11, 2026 | 9,460.00 | 9,580.00 | 9,390.00 | 9,500.00 | 9,500.00 | 0.53% | 44,220 |
| Aug 10, 2026 | 9,390.00 | 9,470.00 | 9,270.00 | 9,450.00 | 9,450.00 | 0.64% | 30,731 |
| Aug 7, 2026 | 9,400.00 | 9,400.00 | 9,180.00 | 9,390.00 | 9,390.00 | 0.43% | 28,425 |
| Aug 6, 2026 | 9,290.00 | 9,380.00 | 9,100.00 | 9,350.00 | 9,350.00 | 1.74% | 16,383 |
| Aug 5, 2026 | 9,220.00 | 9,370.00 | 9,140.00 | 9,190.00 | 9,190.00 | 1.10% | 22,503 |
| Aug 4, 2026 | 8,920.00 | 9,150.00 | 8,910.00 | 9,090.00 | 9,090.00 | 2.25% | 24,469 |
| Aug 3, 2026 | 8,920.00 | 9,120.00 | 8,890.00 | 8,890.00 | 8,890.00 | -0.11% | 36,194 |
| Jul 31, 2026 | 8,830.00 | 8,990.00 | 8,680.00 | 8,900.00 | 8,900.00 | 1.95% | 44,002 |
| Jul 30, 2026 | 8,310.00 | 8,980.00 | 8,310.00 | 8,730.00 | 8,730.00 | 1.75% | 45,448 |
| Jul 29, 2026 | 8,810.00 | 9,050.00 | 8,340.00 | 8,580.00 | 8,580.00 | -3.38% | 116,252 |
| Jul 28, 2026 | 9,170.00 | 9,330.00 | 8,870.00 | 8,880.00 | 8,880.00 | -4.10% | 47,314 |
| Jul 27, 2026 | 9,190.00 | 9,400.00 | 9,140.00 | 9,260.00 | 9,260.00 | 1.76% | 27,230 |
| Jul 24, 2026 | 9,150.00 | 9,360.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.52% | 22,740 |
| Jul 23, 2026 | 8,980.00 | 9,280.00 | 8,980.00 | 9,240.00 | 9,240.00 | 3.01% | 31,572 |
| Jul 22, 2026 | 9,010.00 | 9,140.00 | 8,960.00 | 8,970.00 | 8,970.00 | 0.22% | 16,873 |
| Jul 21, 2026 | 9,060.00 | 9,110.00 | 8,870.00 | 8,950.00 | 8,950.00 | -1.21% | 31,631 |
| Jul 20, 2026 | 9,140.00 | 9,160.00 | 8,940.00 | 9,060.00 | 9,060.00 | -0.11% | 30,644 |
| Jul 16, 2026 | 9,340.00 | 9,340.00 | 9,070.00 | 9,070.00 | 9,070.00 | -1.63% | 44,769 |
| Jul 15, 2026 | 9,280.00 | 9,450.00 | 9,220.00 | 9,220.00 | 9,220.00 | -0.32% | 39,213 |
| Jul 14, 2026 | 9,120.00 | 9,260.00 | 8,990.00 | 9,250.00 | 9,250.00 | 1.65% | 40,484 |
| Jul 13, 2026 | 9,490.00 | 9,560.00 | 9,100.00 | 9,100.00 | 9,100.00 | -2.67% | 88,349 |
| Jul 10, 2026 | 9,360.00 | 9,540.00 | 9,120.00 | 9,350.00 | 9,350.00 | 1.41% | 149,214 |
| Jul 9, 2026 | 9,070.00 | 9,470.00 | 9,070.00 | 9,220.00 | 9,220.00 | -1.60% | 70,925 |
| Jul 8, 2026 | 9,220.00 | 9,450.00 | 9,200.00 | 9,370.00 | 9,370.00 | 0.64% | 59,028 |
| Jul 7, 2026 | 9,950.00 | 9,950.00 | 9,160.00 | 9,310.00 | 9,310.00 | -3.02% | 125,539 |
| Jul 6, 2026 | 9,400.00 | 9,620.00 | 9,250.00 | 9,600.00 | 9,600.00 | 2.67% | 41,400 |
| Jul 3, 2026 | 9,220.00 | 9,350.00 | 8,980.00 | 9,350.00 | 9,350.00 | - | 144,791 |
| Jul 2, 2026 | 9,600.00 | 9,690.00 | 8,900.00 | 9,350.00 | 9,350.00 | -3.61% | 121,560 |
| Jul 1, 2026 | 9,230.00 | 9,960.00 | 8,990.00 | 9,700.00 | 9,700.00 | 5.09% | 179,958 |
| Jun 30, 2026 | 9,500.00 | 9,580.00 | 9,150.00 | 9,230.00 | 9,230.00 | -10.99% | 167,393 |
| Jun 29, 2026 | 10,700.00 | 10,700.00 | 9,300.00 | 10,370.00 | 10,370.00 | 19.75% | 662,884 |
| Jun 26, 2026 | 8,670.00 | 8,880.00 | 8,520.00 | 8,660.00 | 8,660.00 | -1.59% | 77,863 |
| Jun 25, 2026 | 8,950.00 | 9,170.00 | 8,710.00 | 8,800.00 | 8,800.00 | -2.00% | 59,540 |
| Jun 24, 2026 | 8,900.00 | 9,230.00 | 8,860.00 | 8,980.00 | 8,980.00 | -0.55% | 52,711 |
| Jun 23, 2026 | 9,550.00 | 9,550.00 | 9,020.00 | 9,030.00 | 9,030.00 | -5.45% | 64,202 |
| Jun 22, 2026 | 9,850.00 | 9,850.00 | 9,530.00 | 9,550.00 | 9,550.00 | -3.05% | 29,461 |
| Jun 19, 2026 | 10,030.00 | 10,230.00 | 9,540.00 | 9,850.00 | 9,850.00 | -0.91% | 54,059 |
| Jun 18, 2026 | 10,220.00 | 10,220.00 | 9,840.00 | 9,940.00 | 9,940.00 | -2.74% | 65,702 |
| Jun 17, 2026 | 10,370.00 | 10,390.00 | 10,080.00 | 10,220.00 | 10,220.00 | -0.10% | 31,906 |
| Jun 16, 2026 | 10,300.00 | 10,390.00 | 10,020.00 | 10,230.00 | 10,230.00 | -0.29% | 26,070 |
| Jun 15, 2026 | 10,130.00 | 10,300.00 | 10,070.00 | 10,260.00 | 10,260.00 | 2.91% | 48,763 |
| Jun 12, 2026 | 9,680.00 | 10,070.00 | 9,670.00 | 9,970.00 | 9,970.00 | 4.40% | 33,352 |
| Jun 11, 2026 | 9,560.00 | 9,560.00 | 9,300.00 | 9,550.00 | 9,550.00 | - | 34,182 |
| Jun 10, 2026 | 9,510.00 | 9,550.00 | 9,280.00 | 9,550.00 | 9,550.00 | 0.42% | 37,044 |
| Jun 9, 2026 | 9,010.00 | 9,510.00 | 9,010.00 | 9,510.00 | 9,510.00 | 5.08% | 43,899 |
| Jun 8, 2026 | 9,220.00 | 9,300.00 | 9,050.00 | 9,050.00 | 9,050.00 | -5.43% | 59,198 |
| Jun 5, 2026 | 9,500.00 | 9,680.00 | 9,340.00 | 9,570.00 | 9,570.00 | 0.21% | 40,361 |