Asia Cement Co.,Ltd. (KRX:183190)
South Korea
· Delayed Price · Currency is KRW 12,130
+410 (3.50%)
At close: Dec 5, 2025
Asia Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,730.00 | 12,200.00 | 11,700.00 | 12,130.00 | 12,130.00 | 3.50% | 66,072 |
| Dec 4, 2025 | 12,020.00 | 12,050.00 | 11,610.00 | 11,720.00 | 11,720.00 | -2.41% | 68,725 |
| Dec 3, 2025 | 11,660.00 | 12,040.00 | 11,630.00 | 12,010.00 | 12,010.00 | 3.45% | 55,155 |
| Dec 2, 2025 | 11,570.00 | 11,790.00 | 11,530.00 | 11,610.00 | 11,610.00 | 0.35% | 30,005 |
| Dec 1, 2025 | 12,000.00 | 12,050.00 | 11,570.00 | 11,570.00 | 11,570.00 | -3.26% | 68,984 |
| Nov 28, 2025 | 11,900.00 | 12,010.00 | 11,810.00 | 11,960.00 | 11,960.00 | 1.36% | 39,987 |
| Nov 27, 2025 | 11,980.00 | 11,980.00 | 11,710.00 | 11,800.00 | 11,800.00 | -0.76% | 43,974 |
| Nov 26, 2025 | 11,470.00 | 11,970.00 | 11,470.00 | 11,890.00 | 11,890.00 | 4.02% | 54,797 |
| Nov 25, 2025 | 11,660.00 | 11,900.00 | 11,360.00 | 11,430.00 | 11,430.00 | -1.38% | 61,699 |
| Nov 24, 2025 | 11,640.00 | 12,300.00 | 11,500.00 | 11,590.00 | 11,590.00 | -0.43% | 65,153 |
| Nov 21, 2025 | 11,750.00 | 11,900.00 | 11,610.00 | 11,640.00 | 11,640.00 | -2.68% | 48,806 |
| Nov 20, 2025 | 11,890.00 | 12,050.00 | 11,850.00 | 11,960.00 | 11,960.00 | 0.59% | 34,652 |
| Nov 19, 2025 | 12,000.00 | 12,200.00 | 11,650.00 | 11,890.00 | 11,890.00 | 0.76% | 44,512 |
| Nov 18, 2025 | 12,110.00 | 12,110.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.56% | 63,539 |
| Nov 17, 2025 | 12,300.00 | 12,360.00 | 11,800.00 | 12,110.00 | 12,110.00 | -1.94% | 141,226 |
| Nov 14, 2025 | 12,690.00 | 12,690.00 | 12,340.00 | 12,350.00 | 12,350.00 | -2.76% | 76,362 |
| Nov 13, 2025 | 12,920.00 | 12,920.00 | 12,620.00 | 12,700.00 | 12,700.00 | -1.24% | 45,437 |
| Nov 12, 2025 | 12,740.00 | 12,970.00 | 12,690.00 | 12,860.00 | 12,860.00 | 1.02% | 99,482 |
| Nov 11, 2025 | 12,310.00 | 12,750.00 | 12,310.00 | 12,730.00 | 12,730.00 | 2.66% | 77,026 |
| Nov 10, 2025 | 12,170.00 | 12,640.00 | 12,030.00 | 12,400.00 | 12,400.00 | 1.72% | 123,194 |
| Nov 7, 2025 | 11,930.00 | 12,230.00 | 11,780.00 | 12,190.00 | 12,190.00 | 2.18% | 99,035 |
| Nov 6, 2025 | 12,120.00 | 12,120.00 | 11,720.00 | 11,930.00 | 11,930.00 | -0.08% | 73,675 |
| Nov 5, 2025 | 12,090.00 | 12,090.00 | 11,610.00 | 11,940.00 | 11,940.00 | -1.24% | 111,667 |
| Nov 4, 2025 | 12,130.00 | 12,380.00 | 12,050.00 | 12,090.00 | 12,090.00 | -0.33% | 81,376 |
| Nov 3, 2025 | 12,590.00 | 12,590.00 | 12,060.00 | 12,130.00 | 12,130.00 | -0.57% | 109,988 |
| Oct 31, 2025 | 12,240.00 | 12,250.00 | 12,120.00 | 12,200.00 | 12,200.00 | -0.41% | 63,526 |
| Oct 30, 2025 | 12,390.00 | 12,440.00 | 12,100.00 | 12,250.00 | 12,250.00 | -1.13% | 107,184 |
| Oct 29, 2025 | 12,550.00 | 12,600.00 | 12,330.00 | 12,390.00 | 12,340.00 | -0.32% | 110,068 |
| Oct 28, 2025 | 12,600.00 | 12,670.00 | 12,310.00 | 12,430.00 | 12,379.84 | 0.08% | 81,963 |
| Oct 27, 2025 | 12,300.00 | 12,550.00 | 12,230.00 | 12,420.00 | 12,369.88 | 1.06% | 119,630 |
| Oct 24, 2025 | 12,260.00 | 12,530.00 | 12,150.00 | 12,290.00 | 12,240.40 | -0.08% | 109,416 |
| Oct 23, 2025 | 12,490.00 | 12,560.00 | 12,270.00 | 12,300.00 | 12,250.36 | -1.52% | 75,581 |
| Oct 22, 2025 | 12,450.00 | 12,500.00 | 12,210.00 | 12,490.00 | 12,439.60 | 0.32% | 57,924 |
| Oct 21, 2025 | 12,560.00 | 12,650.00 | 11,800.00 | 12,450.00 | 12,399.76 | -0.88% | 126,918 |
| Oct 20, 2025 | 12,520.00 | 12,600.00 | 12,220.00 | 12,560.00 | 12,509.31 | 0.64% | 71,481 |
| Oct 17, 2025 | 12,410.00 | 12,790.00 | 12,410.00 | 12,480.00 | 12,429.64 | 0.81% | 102,074 |
| Oct 16, 2025 | 12,500.00 | 12,570.00 | 12,300.00 | 12,380.00 | 12,330.04 | 0.08% | 64,788 |
| Oct 15, 2025 | 12,350.00 | 12,530.00 | 12,050.00 | 12,370.00 | 12,320.08 | 3.00% | 68,830 |
| Oct 14, 2025 | 12,230.00 | 12,310.00 | 11,940.00 | 12,010.00 | 11,961.53 | -1.80% | 90,895 |
| Oct 13, 2025 | 11,870.00 | 12,290.00 | 11,860.00 | 12,230.00 | 12,180.65 | -0.49% | 70,719 |
| Oct 10, 2025 | 12,090.00 | 12,340.00 | 11,960.00 | 12,290.00 | 12,240.40 | 1.74% | 113,827 |
| Oct 2, 2025 | 12,350.00 | 12,350.00 | 12,050.00 | 12,080.00 | 12,031.25 | -0.17% | 57,588 |
| Oct 1, 2025 | 12,500.00 | 12,500.00 | 12,080.00 | 12,100.00 | 12,051.17 | -1.39% | 63,063 |
| Sep 30, 2025 | 12,330.00 | 12,560.00 | 12,190.00 | 12,270.00 | 12,220.48 | -0.08% | 39,637 |
| Sep 29, 2025 | 12,100.00 | 12,370.00 | 12,100.00 | 12,280.00 | 12,230.44 | 1.49% | 46,085 |
| Sep 26, 2025 | 12,230.00 | 12,540.00 | 12,010.00 | 12,100.00 | 12,051.17 | -0.98% | 71,088 |
| Sep 25, 2025 | 12,400.00 | 12,770.00 | 12,180.00 | 12,220.00 | 12,170.69 | -1.13% | 86,587 |
| Sep 24, 2025 | 12,610.00 | 12,610.00 | 12,360.00 | 12,360.00 | 12,310.12 | -1.90% | 94,445 |
| Sep 23, 2025 | 12,620.00 | 12,730.00 | 12,400.00 | 12,600.00 | 12,549.15 | -0.16% | 114,204 |
| Sep 22, 2025 | 12,900.00 | 12,900.00 | 12,230.00 | 12,620.00 | 12,569.07 | -2.47% | 169,612 |
| Sep 19, 2025 | 13,260.00 | 13,330.00 | 12,820.00 | 12,940.00 | 12,887.78 | -1.82% | 105,500 |
| Sep 18, 2025 | 13,390.00 | 13,390.00 | 12,800.00 | 13,180.00 | 13,126.81 | -1.57% | 174,759 |
| Sep 17, 2025 | 13,510.00 | 13,630.00 | 13,300.00 | 13,390.00 | 13,335.96 | -1.18% | 64,873 |
| Sep 16, 2025 | 14,240.00 | 14,240.00 | 13,480.00 | 13,550.00 | 13,495.32 | -4.85% | 221,943 |
| Sep 15, 2025 | 14,130.00 | 14,400.00 | 13,800.00 | 14,240.00 | 14,182.53 | 0.78% | 120,482 |
| Sep 12, 2025 | 14,300.00 | 14,370.00 | 14,105.00 | 14,130.00 | 14,072.98 | -1.19% | 48,932 |
| Sep 11, 2025 | 14,550.00 | 14,550.00 | 13,700.00 | 14,300.00 | 14,242.29 | -0.56% | 88,403 |
| Sep 10, 2025 | 14,000.00 | 14,420.00 | 13,710.00 | 14,380.00 | 14,321.97 | 5.35% | 163,431 |
| Sep 9, 2025 | 13,720.00 | 13,760.00 | 13,510.00 | 13,650.00 | 13,594.92 | -0.44% | 67,620 |
| Sep 8, 2025 | 13,950.00 | 14,100.00 | 13,440.00 | 13,710.00 | 13,654.67 | 2.85% | 130,006 |
| Sep 5, 2025 | 13,370.00 | 13,405.00 | 13,180.00 | 13,330.00 | 13,276.21 | -0.30% | 30,795 |
| Sep 4, 2025 | 13,190.00 | 13,400.00 | 13,180.00 | 13,370.00 | 13,316.05 | 1.36% | 21,794 |
| Sep 3, 2025 | 13,380.00 | 13,390.00 | 13,120.00 | 13,190.00 | 13,136.77 | -1.49% | 65,121 |
| Sep 2, 2025 | 13,480.00 | 13,490.00 | 13,310.00 | 13,390.00 | 13,335.96 | -0.67% | 23,356 |
| Sep 1, 2025 | 13,730.00 | 13,730.00 | 13,275.00 | 13,480.00 | 13,425.60 | -1.82% | 61,981 |
| Aug 29, 2025 | 13,800.00 | 13,900.00 | 13,550.00 | 13,730.00 | 13,674.59 | -0.44% | 30,441 |
| Aug 28, 2025 | 13,450.00 | 13,790.00 | 13,360.00 | 13,790.00 | 13,734.35 | 2.53% | 43,589 |
| Aug 27, 2025 | 13,250.00 | 13,450.00 | 13,140.00 | 13,450.00 | 13,395.72 | 1.59% | 68,526 |
| Aug 26, 2025 | 13,410.00 | 13,630.00 | 13,200.00 | 13,240.00 | 13,186.57 | -1.19% | 118,730 |
| Aug 25, 2025 | 13,710.00 | 13,990.00 | 13,400.00 | 13,400.00 | 13,345.92 | -2.26% | 57,178 |
| Aug 22, 2025 | 13,850.00 | 14,090.00 | 13,670.00 | 13,710.00 | 13,654.67 | -1.01% | 30,031 |
| Aug 21, 2025 | 13,580.00 | 14,180.00 | 13,470.00 | 13,850.00 | 13,794.11 | 3.13% | 56,640 |
| Aug 20, 2025 | 13,210.00 | 13,570.00 | 13,160.00 | 13,430.00 | 13,375.80 | -1.54% | 72,073 |
| Aug 19, 2025 | 13,540.00 | 13,750.00 | 13,380.00 | 13,640.00 | 13,584.96 | 0.74% | 50,104 |
| Aug 18, 2025 | 13,730.00 | 13,870.00 | 13,490.00 | 13,540.00 | 13,485.36 | -1.38% | 57,717 |
| Aug 14, 2025 | 13,840.00 | 13,840.00 | 13,500.00 | 13,730.00 | 13,674.59 | -0.79% | 84,997 |
| Aug 13, 2025 | 13,940.00 | 14,200.00 | 13,760.00 | 13,840.00 | 13,784.15 | -0.72% | 82,240 |
| Aug 12, 2025 | 13,980.00 | 14,160.00 | 13,770.00 | 13,940.00 | 13,883.74 | -0.07% | 61,063 |
| Aug 11, 2025 | 14,370.00 | 14,380.00 | 13,870.00 | 13,950.00 | 13,893.70 | -2.38% | 106,131 |
| Aug 8, 2025 | 14,500.00 | 14,740.00 | 14,110.00 | 14,290.00 | 14,232.33 | -1.11% | 82,822 |
| Aug 7, 2025 | 14,700.00 | 14,790.00 | 14,350.00 | 14,450.00 | 14,391.69 | -1.70% | 75,269 |
| Aug 6, 2025 | 14,840.00 | 15,060.00 | 14,400.00 | 14,700.00 | 14,640.68 | -0.27% | 109,133 |
| Aug 5, 2025 | 14,650.00 | 15,700.00 | 14,440.00 | 14,740.00 | 14,680.52 | 0.61% | 275,407 |
| Aug 4, 2025 | 14,090.00 | 14,830.00 | 13,600.00 | 14,650.00 | 14,590.88 | 3.97% | 331,333 |
| Aug 1, 2025 | 14,350.00 | 14,550.00 | 14,010.00 | 14,090.00 | 14,033.14 | -1.33% | 271,590 |
| Jul 31, 2025 | 13,660.00 | 14,330.00 | 13,660.00 | 14,280.00 | 14,222.37 | 4.62% | 271,422 |
| Jul 30, 2025 | 12,990.00 | 14,460.00 | 12,990.00 | 13,650.00 | 13,594.92 | 7.31% | 877,396 |
| Jul 29, 2025 | 12,220.00 | 12,760.00 | 12,110.00 | 12,720.00 | 12,668.67 | 3.33% | 130,894 |
| Jul 28, 2025 | 12,080.00 | 12,320.00 | 11,990.00 | 12,310.00 | 12,260.32 | 1.32% | 75,942 |
| Jul 25, 2025 | 12,140.00 | 12,260.00 | 11,990.00 | 12,150.00 | 12,100.97 | -0.90% | 37,449 |
| Jul 24, 2025 | 12,220.00 | 12,510.00 | 12,140.00 | 12,260.00 | 12,210.52 | 0.49% | 52,432 |
| Jul 23, 2025 | 12,120.00 | 12,270.00 | 11,930.00 | 12,200.00 | 12,150.77 | - | 86,495 |
| Jul 22, 2025 | 12,220.00 | 12,360.00 | 12,120.00 | 12,200.00 | 12,150.77 | 0.33% | 41,314 |
| Jul 21, 2025 | 12,000.00 | 12,230.00 | 11,920.00 | 12,160.00 | 12,110.93 | 1.33% | 30,411 |
| Jul 18, 2025 | 12,460.00 | 12,600.00 | 12,000.00 | 12,000.00 | 11,951.57 | -0.74% | 65,372 |
| Jul 17, 2025 | 12,160.00 | 12,280.00 | 11,940.00 | 12,090.00 | 12,041.21 | -1.06% | 61,053 |
| Jul 16, 2025 | 12,430.00 | 12,470.00 | 12,170.00 | 12,220.00 | 12,170.69 | -2.00% | 75,976 |
| Jul 15, 2025 | 12,670.00 | 12,670.00 | 12,430.00 | 12,470.00 | 12,419.68 | -0.95% | 23,715 |
| Jul 14, 2025 | 12,180.00 | 12,590.00 | 12,180.00 | 12,590.00 | 12,539.19 | 3.37% | 63,957 |
| Jul 11, 2025 | 12,250.00 | 12,490.00 | 12,140.00 | 12,180.00 | 12,130.85 | -2.17% | 73,881 |