Skip to main content
Asia Cement Co.,Ltd. (KRX:183190)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,350
-460 (-3.90%)
Mar 9, 2026, 3:30 PM KST

Asia Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611,750.0011,890.0011,600.0011,810.0011,810.000.17%78,225
Mar 5, 202611,950.0011,950.0011,630.0011,790.0011,790.004.43%83,070
Mar 4, 202612,000.0012,330.0011,050.0011,290.0011,290.00-8.43%207,165
Mar 3, 202612,650.0012,960.0012,200.0012,330.0012,330.00-2.76%120,489
Feb 27, 202612,840.0013,070.0012,510.0012,680.0012,680.00-1.17%76,917
Feb 26, 202613,100.0013,130.0012,790.0012,830.0012,830.00-2.21%73,374
Feb 25, 202613,220.0013,400.0013,010.0013,120.0013,120.00-0.76%107,154
Feb 24, 202613,400.0013,490.0013,000.0013,220.0013,220.00-1.93%129,632
Feb 23, 202613,380.0013,600.0013,300.0013,480.0013,480.00-0.59%122,099
Feb 20, 202613,420.0013,650.0013,370.0013,560.0013,560.000.22%71,832
Feb 19, 202613,660.0013,720.0013,250.0013,530.0013,530.00-0.07%53,364
Feb 13, 202613,480.0013,700.0013,400.0013,540.0013,540.00-0.95%61,648
Feb 12, 202613,520.0013,830.0013,400.0013,670.0013,670.00-56,139
Feb 11, 202613,750.0013,760.0013,370.0013,670.0013,670.00-0.51%74,256
Feb 10, 202613,000.0013,760.0012,860.0013,740.0013,740.005.77%130,470
Feb 9, 202613,200.0013,240.0012,850.0012,990.0012,990.000.85%72,813
Feb 6, 202612,910.0012,910.0012,290.0012,880.0012,880.00-1.15%77,402
Feb 5, 202613,240.0013,400.0012,780.0013,030.0013,030.00-2.18%126,704
Feb 4, 202612,960.0013,320.0012,810.0013,320.0013,320.002.07%102,667
Feb 3, 202612,820.0013,120.0012,570.0013,050.0013,050.004.74%155,119
Feb 2, 202612,470.0012,960.0012,270.0012,460.0012,460.00-0.48%148,250
Jan 30, 202612,360.0012,580.0011,850.0012,520.0012,520.000.97%132,740
Jan 29, 202612,470.0012,650.0011,990.0012,400.0012,400.00-0.56%81,070
Jan 28, 202611,910.0012,550.0011,910.0012,470.0012,470.004.97%169,303
Jan 27, 202611,620.0011,950.0011,600.0011,880.0011,880.001.63%125,064
Jan 26, 202611,820.0012,000.0011,640.0011,690.0011,690.00-1.93%123,767
Jan 23, 202611,800.0012,050.0011,730.0011,920.0011,920.001.71%137,658
Jan 22, 202611,650.0011,840.0011,650.0011,720.0011,720.001.03%67,675
Jan 21, 202611,610.0011,810.0011,490.0011,600.0011,600.00-2.19%69,616
Jan 20, 202611,800.0011,980.0011,660.0011,860.0011,860.000.51%48,450
Jan 19, 202611,820.0011,930.0011,650.0011,800.0011,800.00-0.67%73,864
Jan 16, 202611,890.0011,910.0011,680.0011,880.0011,880.00-0.08%43,487
Jan 15, 202611,830.0012,160.0011,650.0011,890.0011,890.00-0.34%64,582
Jan 14, 202612,040.0012,100.0011,790.0011,930.0011,930.000.25%39,410
Jan 13, 202612,360.0012,410.0011,880.0011,900.0011,900.00-3.72%68,328
Jan 12, 202611,680.0012,520.0011,680.0012,360.0012,360.005.82%134,691
Jan 9, 202611,470.0011,890.0011,470.0011,680.0011,680.001.48%57,275
Jan 8, 202611,770.0011,930.0011,490.0011,510.0011,510.00-2.21%58,538
Jan 7, 202611,800.0012,160.0011,650.0011,770.0011,770.00-0.42%69,124
Jan 6, 202611,660.0012,190.0011,610.0011,820.0011,820.001.03%67,629
Jan 5, 202611,930.0012,010.0011,220.0011,700.0011,700.00-2.50%60,425
Jan 2, 202612,050.0012,440.0011,870.0012,000.0012,000.00-0.17%33,644
Dec 30, 202511,990.0012,220.0011,940.0012,020.0012,020.000.42%50,220
Dec 29, 202512,260.0012,530.0011,910.0011,970.0011,970.00-4.62%102,403
Dec 26, 202512,610.0012,720.0012,310.0012,550.0012,325.00-0.40%85,224
Dec 24, 202512,700.0012,700.0012,360.0012,600.0012,374.10-0.79%72,633
Dec 23, 202512,720.0012,830.0012,590.0012,700.0012,472.31-0.16%99,769
Dec 22, 202512,660.0012,780.0012,570.0012,720.0012,491.950.47%105,039
Dec 19, 202512,600.0012,760.0012,430.0012,660.0012,433.030.48%211,260
Dec 18, 202512,610.0012,700.0012,370.0012,600.0012,374.10-0.94%147,676
Dec 17, 202512,400.0012,790.0012,400.0012,720.0012,491.951.60%118,811
Dec 16, 202512,300.0012,680.0012,300.0012,520.0012,295.540.16%175,673
Dec 15, 202512,900.0012,900.0012,370.0012,500.0012,275.90-1.96%229,815
Dec 12, 202512,580.0012,990.0012,230.0012,750.0012,521.412.66%944,839
Dec 11, 202511,900.0014,170.0011,770.0012,420.0012,197.334.90%3,217,650
Dec 10, 202512,030.0012,030.0011,810.0011,840.0011,627.73-0.50%35,821
Dec 9, 202511,850.0012,150.0011,720.0011,900.0011,686.650.59%66,763
Dec 8, 202512,130.0012,140.0011,800.0011,830.0011,617.91-2.47%62,847
Dec 5, 202511,730.0012,200.0011,700.0012,130.0011,912.533.50%66,072
Dec 4, 202512,020.0012,050.0011,610.0011,720.0011,509.88-2.41%68,830
Dec 3, 202511,660.0012,040.0011,630.0012,010.0011,794.683.45%55,163
Dec 2, 202511,570.0011,790.0011,530.0011,610.0011,401.850.35%30,005
Dec 1, 202512,000.0012,050.0011,570.0011,570.0011,362.57-3.26%68,984
Nov 28, 202511,900.0012,010.0011,810.0011,960.0011,745.581.36%39,987
Nov 27, 202511,980.0011,980.0011,710.0011,800.0011,588.45-0.76%43,974
Nov 26, 202511,470.0011,970.0011,470.0011,890.0011,676.834.02%54,797
Nov 25, 202511,660.0011,900.0011,360.0011,430.0011,225.08-1.38%61,699
Nov 24, 202511,640.0012,300.0011,500.0011,590.0011,382.21-0.43%65,153
Nov 21, 202511,750.0011,900.0011,610.0011,640.0011,431.31-2.68%48,806
Nov 20, 202511,890.0012,050.0011,850.0011,960.0011,745.580.59%34,652
Nov 19, 202512,000.0012,200.0011,650.0011,890.0011,676.830.76%44,512
Nov 18, 202512,110.0012,110.0011,800.0011,800.0011,588.45-2.56%63,539
Nov 17, 202512,300.0012,360.0011,800.0012,110.0011,892.89-1.94%141,226
Nov 14, 202512,690.0012,690.0012,340.0012,350.0012,128.59-2.76%76,362
Nov 13, 202512,920.0012,920.0012,620.0012,700.0012,472.31-1.24%45,437
Nov 12, 202512,740.0012,970.0012,690.0012,860.0012,629.441.02%99,482
Nov 11, 202512,310.0012,750.0012,310.0012,730.0012,501.772.66%77,026
Nov 10, 202512,170.0012,640.0012,030.0012,400.0012,177.691.72%123,194
Nov 7, 202511,930.0012,230.0011,780.0012,190.0011,971.452.18%99,035
Nov 6, 202512,120.0012,120.0011,720.0011,930.0011,716.12-0.08%73,675
Nov 5, 202512,090.0012,090.0011,610.0011,940.0011,725.94-1.24%111,667
Nov 4, 202512,130.0012,380.0012,050.0012,090.0011,873.25-0.33%81,376
Nov 3, 202512,590.0012,590.0012,060.0012,130.0011,912.53-0.57%109,988
Oct 31, 202512,240.0012,250.0012,120.0012,200.0011,981.27-0.41%63,526
Oct 30, 202512,390.0012,440.0012,100.0012,250.0012,030.38-1.13%107,184
Oct 29, 202512,550.0012,600.0012,330.0012,390.0012,118.76-0.32%110,068
Oct 28, 202512,600.0012,670.0012,310.0012,430.0012,157.890.08%81,963
Oct 27, 202512,300.0012,550.0012,230.0012,420.0012,148.111.06%119,630
Oct 24, 202512,260.0012,530.0012,150.0012,290.0012,020.95-0.08%109,416
Oct 23, 202512,490.0012,560.0012,270.0012,300.0012,030.74-1.52%75,581
Oct 22, 202512,450.0012,500.0012,210.0012,490.0012,216.580.32%57,924
Oct 21, 202512,560.0012,650.0011,800.0012,450.0012,177.45-0.88%126,918
Oct 20, 202512,520.0012,600.0012,220.0012,560.0012,285.040.64%71,481
Oct 17, 202512,410.0012,790.0012,410.0012,480.0012,206.790.81%102,074
Oct 16, 202512,500.0012,570.0012,300.0012,380.0012,108.980.08%64,788
Oct 15, 202512,350.0012,530.0012,050.0012,370.0012,099.203.00%68,830
Oct 14, 202512,230.0012,310.0011,940.0012,010.0011,747.08-1.80%90,895
Oct 13, 202511,870.0012,290.0011,860.0012,230.0011,962.27-0.49%70,719
Oct 10, 202512,090.0012,340.0011,960.0012,290.0012,020.951.74%113,827
Oct 2, 202512,350.0012,350.0012,050.0012,080.0011,815.55-0.17%57,588