Asia Cement Co.,Ltd. (KRX:183190)
South Korea · Delayed Price · Currency is KRW 9,920.00
+160.00 (1.64%)
Oct 16, 2026, 3:30 PM KST
Asia Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9,770.00 | 10,030.00 | 9,710.00 | 9,920.00 | 9,920.00 | 1.64% | 43,920 |
| Oct 15, 2026 | 9,960.00 | 9,960.00 | 9,560.00 | 9,760.00 | 9,760.00 | -2.11% | 41,798 |
| Oct 14, 2026 | 9,840.00 | 10,120.00 | 9,840.00 | 9,970.00 | 9,970.00 | 1.53% | 46,322 |
| Oct 13, 2026 | 9,770.00 | 9,820.00 | 9,500.00 | 9,820.00 | 9,820.00 | - | 61,066 |
| Oct 12, 2026 | 10,030.00 | 10,030.00 | 9,620.00 | 9,820.00 | 9,820.00 | -1.31% | 51,726 |
| Oct 8, 2026 | 9,990.00 | 10,060.00 | 9,890.00 | 9,950.00 | 9,950.00 | -0.10% | 29,889 |
| Oct 7, 2026 | 10,130.00 | 10,130.00 | 9,870.00 | 9,960.00 | 9,960.00 | 0.10% | 32,965 |
| Oct 6, 2026 | 10,100.00 | 10,180.00 | 9,910.00 | 9,950.00 | 9,950.00 | -1.49% | 43,611 |
| Oct 2, 2026 | 10,210.00 | 10,220.00 | 10,070.00 | 10,100.00 | 10,100.00 | - | 21,103 |
| Oct 1, 2026 | 10,350.00 | 10,380.00 | 10,010.00 | 10,100.00 | 10,100.00 | -1.66% | 38,889 |
| Sep 30, 2026 | 10,330.00 | 10,540.00 | 10,270.00 | 10,270.00 | 10,270.00 | -0.48% | 12,942 |
| Sep 29, 2026 | 10,480.00 | 10,480.00 | 10,240.00 | 10,320.00 | 10,320.00 | -1.53% | 23,555 |
| Sep 28, 2026 | 10,660.00 | 10,660.00 | 10,360.00 | 10,480.00 | 10,480.00 | 0.58% | 32,823 |
| Sep 23, 2026 | 10,560.00 | 10,560.00 | 10,370.00 | 10,420.00 | 10,420.00 | -0.76% | 15,837 |
| Sep 22, 2026 | 10,700.00 | 10,720.00 | 10,460.00 | 10,500.00 | 10,500.00 | -0.28% | 13,900 |
| Sep 21, 2026 | 10,920.00 | 10,920.00 | 10,510.00 | 10,530.00 | 10,530.00 | -2.95% | 18,509 |
| Sep 18, 2026 | 10,760.00 | 10,970.00 | 10,460.00 | 10,850.00 | 10,850.00 | 3.04% | 33,661 |
| Sep 17, 2026 | 10,470.00 | 10,770.00 | 10,200.00 | 10,530.00 | 10,530.00 | 1.94% | 16,768 |
| Sep 16, 2026 | 10,540.00 | 10,540.00 | 10,200.00 | 10,330.00 | 10,330.00 | -0.48% | 23,972 |
| Sep 15, 2026 | 10,480.00 | 10,570.00 | 10,270.00 | 10,380.00 | 10,380.00 | -1.98% | 32,008 |
| Sep 14, 2026 | 10,610.00 | 10,770.00 | 10,420.00 | 10,590.00 | 10,590.00 | -1.12% | 24,893 |
| Sep 11, 2026 | 10,600.00 | 10,800.00 | 10,530.00 | 10,710.00 | 10,710.00 | 1.04% | 33,048 |
| Sep 10, 2026 | 10,860.00 | 10,860.00 | 10,430.00 | 10,600.00 | 10,600.00 | -1.49% | 136,816 |
| Sep 9, 2026 | 10,930.00 | 11,030.00 | 10,690.00 | 10,760.00 | 10,760.00 | -1.28% | 33,763 |
| Sep 8, 2026 | 10,890.00 | 11,060.00 | 10,860.00 | 10,900.00 | 10,900.00 | -0.18% | 27,315 |
| Sep 7, 2026 | 10,950.00 | 10,970.00 | 10,790.00 | 10,920.00 | 10,920.00 | 1.20% | 39,854 |
| Sep 4, 2026 | 10,730.00 | 10,860.00 | 10,470.00 | 10,790.00 | 10,790.00 | 0.09% | 47,160 |
| Sep 3, 2026 | 10,620.00 | 10,870.00 | 10,460.00 | 10,780.00 | 10,780.00 | 3.26% | 57,885 |
| Sep 2, 2026 | 11,070.00 | 11,070.00 | 10,370.00 | 10,440.00 | 10,440.00 | -5.69% | 103,992 |
| Sep 1, 2026 | 11,310.00 | 11,580.00 | 10,990.00 | 11,070.00 | 11,070.00 | -3.15% | 68,474 |
| Aug 31, 2026 | 11,050.00 | 11,560.00 | 10,830.00 | 11,430.00 | 11,430.00 | 3.44% | 160,614 |
| Aug 28, 2026 | 10,670.00 | 11,150.00 | 10,420.00 | 11,050.00 | 11,050.00 | 4.74% | 77,004 |
| Aug 27, 2026 | 10,400.00 | 10,600.00 | 10,390.00 | 10,550.00 | 10,550.00 | 1.74% | 51,344 |
| Aug 26, 2026 | 10,110.00 | 10,380.00 | 10,060.00 | 10,370.00 | 10,370.00 | 2.27% | 41,896 |
| Aug 25, 2026 | 10,050.00 | 10,160.00 | 9,890.00 | 10,140.00 | 10,140.00 | 1.00% | 29,017 |
| Aug 24, 2026 | 9,940.00 | 10,080.00 | 9,760.00 | 10,040.00 | 10,040.00 | 2.76% | 26,753 |
| Aug 21, 2026 | 9,790.00 | 9,990.00 | 9,520.00 | 9,770.00 | 9,770.00 | -0.10% | 38,458 |
| Aug 20, 2026 | 9,680.00 | 10,090.00 | 9,620.00 | 9,780.00 | 9,780.00 | 2.41% | 76,222 |
| Aug 19, 2026 | 9,710.00 | 9,750.00 | 9,500.00 | 9,550.00 | 9,550.00 | -2.25% | 33,902 |
| Aug 18, 2026 | 10,000.00 | 10,160.00 | 9,680.00 | 9,770.00 | 9,770.00 | -1.81% | 59,293 |
| 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 |