Asia Cement Co.,Ltd. (KRX:183190)
South Korea · Delayed Price · Currency is KRW 9,060.00
-10.00 (-0.11%)
Jul 20, 2026, 3:30 PM KST
Asia Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 57,565 |
| 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 |
| 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 |