Asia Cement Co.,Ltd. (KRX:183190)
South Korea · Delayed Price · Currency is KRW 9,510.00
+460.00 (5.08%)
Jun 9, 2026, 3:30 PM KST
Asia Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 9,510.00 | 9,980.00 | 9,440.00 | 9,550.00 | 9,550.00 | 0.32% | 45,322 |
| Jun 2, 2026 | 9,760.00 | 9,800.00 | 9,510.00 | 9,520.00 | 9,520.00 | -2.76% | 55,291 |
| Jun 1, 2026 | 9,960.00 | 10,040.00 | 9,790.00 | 9,790.00 | 9,790.00 | -1.71% | 46,484 |
| May 29, 2026 | 10,000.00 | 10,080.00 | 9,760.00 | 9,960.00 | 9,960.00 | 0.61% | 46,314 |
| May 28, 2026 | 10,070.00 | 10,070.00 | 9,810.00 | 9,900.00 | 9,900.00 | -1.00% | 45,839 |
| May 27, 2026 | 10,170.00 | 10,190.00 | 9,950.00 | 10,000.00 | 10,000.00 | -1.67% | 88,930 |
| May 26, 2026 | 10,330.00 | 10,380.00 | 10,100.00 | 10,170.00 | 10,170.00 | -1.45% | 64,309 |
| May 22, 2026 | 10,260.00 | 10,390.00 | 10,200.00 | 10,320.00 | 10,320.00 | 1.47% | 42,749 |
| May 21, 2026 | 10,480.00 | 10,500.00 | 10,070.00 | 10,170.00 | 10,170.00 | -0.68% | 67,087 |
| May 20, 2026 | 10,550.00 | 10,870.00 | 10,120.00 | 10,240.00 | 10,240.00 | -2.20% | 95,348 |
| May 19, 2026 | 10,650.00 | 10,800.00 | 10,390.00 | 10,470.00 | 10,470.00 | -1.78% | 108,875 |
| May 18, 2026 | 10,760.00 | 10,910.00 | 10,390.00 | 10,660.00 | 10,660.00 | 0.28% | 80,048 |
| May 15, 2026 | 11,040.00 | 11,040.00 | 10,600.00 | 10,630.00 | 10,630.00 | -2.74% | 84,595 |
| May 14, 2026 | 10,860.00 | 10,980.00 | 10,750.00 | 10,930.00 | 10,930.00 | 0.74% | 75,714 |
| May 13, 2026 | 11,140.00 | 11,140.00 | 10,740.00 | 10,850.00 | 10,850.00 | -2.60% | 85,639 |
| May 12, 2026 | 11,250.00 | 11,350.00 | 10,870.00 | 11,140.00 | 11,140.00 | -1.68% | 69,541 |
| May 11, 2026 | 11,560.00 | 11,560.00 | 11,240.00 | 11,330.00 | 11,330.00 | -1.99% | 49,757 |
| May 8, 2026 | 11,320.00 | 11,570.00 | 11,320.00 | 11,560.00 | 11,560.00 | 0.09% | 51,108 |
| May 7, 2026 | 11,630.00 | 11,630.00 | 11,310.00 | 11,550.00 | 11,550.00 | 1.85% | 54,217 |
| May 6, 2026 | 11,670.00 | 11,690.00 | 11,200.00 | 11,340.00 | 11,340.00 | -2.74% | 69,763 |
| May 4, 2026 | 11,800.00 | 12,180.00 | 11,550.00 | 11,660.00 | 11,660.00 | -0.60% | 82,464 |
| Apr 30, 2026 | 12,090.00 | 12,160.00 | 11,730.00 | 11,730.00 | 11,730.00 | -3.06% | 95,518 |
| Apr 29, 2026 | 12,150.00 | 12,150.00 | 11,850.00 | 12,100.00 | 12,100.00 | 0.75% | 68,752 |
| Apr 28, 2026 | 11,960.00 | 12,170.00 | 11,940.00 | 12,010.00 | 12,010.00 | -0.66% | 63,341 |
| Apr 27, 2026 | 11,830.00 | 12,460.00 | 11,730.00 | 12,090.00 | 12,090.00 | 2.89% | 169,463 |
| Apr 24, 2026 | 11,750.00 | 11,840.00 | 11,670.00 | 11,750.00 | 11,750.00 | 0.60% | 76,218 |
| Apr 23, 2026 | 11,760.00 | 11,870.00 | 11,650.00 | 11,680.00 | 11,680.00 | -0.17% | 60,083 |
| Apr 22, 2026 | 11,650.00 | 11,850.00 | 11,540.00 | 11,700.00 | 11,700.00 | 0.78% | 39,538 |
| Apr 21, 2026 | 11,700.00 | 11,760.00 | 11,530.00 | 11,610.00 | 11,610.00 | 1.31% | 86,103 |
| Apr 20, 2026 | 11,600.00 | 11,740.00 | 11,430.00 | 11,460.00 | 11,460.00 | -2.80% | 171,840 |
| Apr 17, 2026 | 11,950.00 | 12,020.00 | 11,640.00 | 11,790.00 | 11,790.00 | -1.26% | 165,510 |
| Apr 16, 2026 | 11,840.00 | 12,000.00 | 11,100.00 | 11,940.00 | 11,940.00 | 2.14% | 166,236 |
| Apr 15, 2026 | 13,830.00 | 13,830.00 | 11,600.00 | 11,690.00 | 11,690.00 | -1.02% | 727,782 |
| Apr 14, 2026 | 11,160.00 | 11,810.00 | 11,020.00 | 11,810.00 | 11,810.00 | 6.01% | 138,828 |
| Apr 13, 2026 | 11,230.00 | 11,230.00 | 10,990.00 | 11,140.00 | 11,140.00 | -1.50% | 73,957 |
| Apr 10, 2026 | 11,210.00 | 11,440.00 | 11,060.00 | 11,310.00 | 11,310.00 | 3.67% | 103,786 |
| Apr 9, 2026 | 11,280.00 | 11,280.00 | 10,870.00 | 10,910.00 | 10,910.00 | -3.19% | 51,400 |
| Apr 8, 2026 | 10,700.00 | 11,410.00 | 10,460.00 | 11,270.00 | 11,270.00 | 7.64% | 171,163 |
| Apr 7, 2026 | 10,700.00 | 10,700.00 | 10,320.00 | 10,470.00 | 10,470.00 | 0.19% | 81,505 |
| Apr 6, 2026 | 10,610.00 | 10,840.00 | 10,440.00 | 10,450.00 | 10,450.00 | -0.38% | 110,015 |
| Apr 3, 2026 | 10,680.00 | 10,680.00 | 10,400.00 | 10,490.00 | 10,490.00 | 0.38% | 104,691 |
| Apr 2, 2026 | 10,990.00 | 10,990.00 | 10,400.00 | 10,450.00 | 10,450.00 | -4.13% | 98,022 |
| Apr 1, 2026 | 10,540.00 | 10,900.00 | 10,540.00 | 10,900.00 | 10,900.00 | 5.01% | 123,359 |
| Mar 31, 2026 | 10,900.00 | 10,900.00 | 10,380.00 | 10,380.00 | 10,380.00 | -4.51% | 112,059 |
| Mar 30, 2026 | 11,060.00 | 11,200.00 | 10,750.00 | 10,870.00 | 10,870.00 | -3.29% | 85,610 |
| Mar 27, 2026 | 11,570.00 | 11,570.00 | 11,140.00 | 11,240.00 | 11,240.00 | -2.85% | 110,671 |
| Mar 26, 2026 | 11,990.00 | 11,990.00 | 11,470.00 | 11,570.00 | 11,570.00 | -2.36% | 121,490 |
| Mar 25, 2026 | 12,320.00 | 12,330.00 | 11,800.00 | 11,850.00 | 11,850.00 | -2.15% | 134,646 |