Asia Cement Co.,Ltd. (KRX:183190)
South Korea
· Delayed Price · Currency is KRW 12,050
+40 (0.33%)
Last updated: Apr 29, 2026, 2:30 PM KST
Asia Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12,150.00 | 12,150.00 | 11,850.00 | 12,080.00 | - | 0.58% | 55,152 |
| 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 |
| Mar 24, 2026 | 12,600.00 | 12,620.00 | 11,940.00 | 12,110.00 | 12,110.00 | -1.14% | 112,834 |
| Mar 23, 2026 | 13,290.00 | 13,360.00 | 12,220.00 | 12,250.00 | 12,250.00 | -4.30% | 172,273 |
| Mar 20, 2026 | 12,120.00 | 12,800.00 | 11,950.00 | 12,800.00 | 12,800.00 | 6.76% | 143,469 |
| Mar 19, 2026 | 12,200.00 | 12,250.00 | 11,890.00 | 11,990.00 | 11,990.00 | -1.32% | 53,182 |
| Mar 18, 2026 | 12,260.00 | 12,940.00 | 12,000.00 | 12,150.00 | 12,150.00 | 2.02% | 59,949 |
| Mar 17, 2026 | 11,910.00 | 12,630.00 | 11,830.00 | 11,910.00 | 11,910.00 | 0.34% | 60,102 |
| Mar 16, 2026 | 12,120.00 | 12,120.00 | 11,450.00 | 11,870.00 | 11,870.00 | -1.33% | 52,095 |
| Mar 13, 2026 | 12,020.00 | 12,090.00 | 11,700.00 | 12,030.00 | 12,030.00 | -0.08% | 34,000 |
| Mar 12, 2026 | 12,040.00 | 12,060.00 | 11,830.00 | 12,040.00 | 12,040.00 | -0.08% | 52,605 |
| Mar 11, 2026 | 12,000.00 | 12,480.00 | 11,750.00 | 12,050.00 | 12,050.00 | 1.01% | 69,655 |
| Mar 10, 2026 | 11,800.00 | 11,980.00 | 11,340.00 | 11,930.00 | 11,930.00 | 5.11% | 74,832 |
| Mar 9, 2026 | 11,780.00 | 11,780.00 | 11,170.00 | 11,350.00 | 11,350.00 | -3.90% | 130,369 |
| Mar 6, 2026 | 11,750.00 | 11,890.00 | 11,600.00 | 11,810.00 | 11,810.00 | 0.17% | 78,225 |
| Mar 5, 2026 | 11,950.00 | 11,950.00 | 11,630.00 | 11,790.00 | 11,790.00 | 4.43% | 83,070 |
| Mar 4, 2026 | 12,000.00 | 12,330.00 | 11,050.00 | 11,290.00 | 11,290.00 | -8.43% | 207,165 |
| Mar 3, 2026 | 12,650.00 | 12,960.00 | 12,200.00 | 12,330.00 | 12,330.00 | -2.76% | 120,491 |
| Feb 27, 2026 | 12,840.00 | 13,070.00 | 12,510.00 | 12,680.00 | 12,680.00 | -1.17% | 76,917 |
| Feb 26, 2026 | 13,100.00 | 13,130.00 | 12,790.00 | 12,830.00 | 12,830.00 | -2.21% | 73,374 |
| Feb 25, 2026 | 13,220.00 | 13,400.00 | 13,010.00 | 13,120.00 | 13,120.00 | -0.76% | 107,155 |
| Feb 24, 2026 | 13,400.00 | 13,490.00 | 13,000.00 | 13,220.00 | 13,220.00 | -1.93% | 129,632 |
| Feb 23, 2026 | 13,380.00 | 13,600.00 | 13,300.00 | 13,480.00 | 13,480.00 | -0.59% | 122,099 |
| Feb 20, 2026 | 13,420.00 | 13,650.00 | 13,370.00 | 13,560.00 | 13,560.00 | 0.22% | 71,832 |
| Feb 19, 2026 | 13,660.00 | 13,720.00 | 13,250.00 | 13,530.00 | 13,530.00 | -0.07% | 53,364 |
| Feb 13, 2026 | 13,480.00 | 13,700.00 | 13,400.00 | 13,540.00 | 13,540.00 | -0.95% | 61,648 |
| Feb 12, 2026 | 13,520.00 | 13,830.00 | 13,400.00 | 13,670.00 | 13,670.00 | - | 56,139 |
| Feb 11, 2026 | 13,750.00 | 13,760.00 | 13,370.00 | 13,670.00 | 13,670.00 | -0.51% | 74,256 |
| Feb 10, 2026 | 13,000.00 | 13,760.00 | 12,860.00 | 13,740.00 | 13,740.00 | 5.77% | 130,470 |
| Feb 9, 2026 | 13,200.00 | 13,240.00 | 12,850.00 | 12,990.00 | 12,990.00 | 0.85% | 72,813 |
| Feb 6, 2026 | 12,910.00 | 12,910.00 | 12,290.00 | 12,880.00 | 12,880.00 | -1.15% | 77,402 |
| Feb 5, 2026 | 13,240.00 | 13,400.00 | 12,780.00 | 13,030.00 | 13,030.00 | -2.18% | 126,704 |
| Feb 4, 2026 | 12,960.00 | 13,320.00 | 12,810.00 | 13,320.00 | 13,320.00 | 2.07% | 102,667 |
| Feb 3, 2026 | 12,820.00 | 13,120.00 | 12,570.00 | 13,050.00 | 13,050.00 | 4.74% | 155,119 |
| Feb 2, 2026 | 12,470.00 | 12,960.00 | 12,270.00 | 12,460.00 | 12,460.00 | -0.48% | 148,250 |
| Jan 30, 2026 | 12,360.00 | 12,580.00 | 11,850.00 | 12,520.00 | 12,520.00 | 0.97% | 132,740 |
| Jan 29, 2026 | 12,470.00 | 12,650.00 | 11,990.00 | 12,400.00 | 12,400.00 | -0.56% | 81,070 |
| Jan 28, 2026 | 11,910.00 | 12,550.00 | 11,910.00 | 12,470.00 | 12,470.00 | 4.97% | 169,303 |
| Jan 27, 2026 | 11,620.00 | 11,950.00 | 11,600.00 | 11,880.00 | 11,880.00 | 1.63% | 125,064 |
| Jan 26, 2026 | 11,820.00 | 12,000.00 | 11,640.00 | 11,690.00 | 11,690.00 | -1.93% | 123,767 |
| Jan 23, 2026 | 11,800.00 | 12,050.00 | 11,730.00 | 11,920.00 | 11,920.00 | 1.71% | 137,658 |
| Jan 22, 2026 | 11,650.00 | 11,840.00 | 11,650.00 | 11,720.00 | 11,720.00 | 1.03% | 67,675 |
| Jan 21, 2026 | 11,610.00 | 11,810.00 | 11,490.00 | 11,600.00 | 11,600.00 | -2.19% | 69,616 |
| Jan 20, 2026 | 11,800.00 | 11,980.00 | 11,660.00 | 11,860.00 | 11,860.00 | 0.51% | 48,450 |
| Jan 19, 2026 | 11,820.00 | 11,930.00 | 11,650.00 | 11,800.00 | 11,800.00 | -0.67% | 73,864 |
| Jan 16, 2026 | 11,890.00 | 11,910.00 | 11,680.00 | 11,880.00 | 11,880.00 | -0.08% | 43,487 |
| Jan 15, 2026 | 11,830.00 | 12,160.00 | 11,650.00 | 11,890.00 | 11,890.00 | -0.34% | 64,582 |
| Jan 14, 2026 | 12,040.00 | 12,100.00 | 11,790.00 | 11,930.00 | 11,930.00 | 0.25% | 39,410 |
| Jan 13, 2026 | 12,360.00 | 12,410.00 | 11,880.00 | 11,900.00 | 11,900.00 | -3.72% | 68,328 |
| Jan 12, 2026 | 11,680.00 | 12,520.00 | 11,680.00 | 12,360.00 | 12,360.00 | 5.82% | 134,691 |
| Jan 9, 2026 | 11,470.00 | 11,890.00 | 11,470.00 | 11,680.00 | 11,680.00 | 1.48% | 57,276 |
| Jan 8, 2026 | 11,770.00 | 11,930.00 | 11,490.00 | 11,510.00 | 11,510.00 | -2.21% | 58,538 |
| Jan 7, 2026 | 11,800.00 | 12,160.00 | 11,650.00 | 11,770.00 | 11,770.00 | -0.42% | 69,124 |
| Jan 6, 2026 | 11,660.00 | 12,190.00 | 11,610.00 | 11,820.00 | 11,820.00 | 1.03% | 67,629 |
| Jan 5, 2026 | 11,930.00 | 12,010.00 | 11,220.00 | 11,700.00 | 11,700.00 | -2.50% | 60,425 |
| Jan 2, 2026 | 12,050.00 | 12,440.00 | 11,870.00 | 12,000.00 | 12,000.00 | -0.17% | 33,644 |
| Dec 30, 2025 | 11,990.00 | 12,220.00 | 11,940.00 | 12,020.00 | 12,020.00 | 0.42% | 50,224 |
| Dec 29, 2025 | 12,260.00 | 12,530.00 | 11,910.00 | 11,970.00 | 11,970.00 | -4.62% | 102,403 |
| Dec 26, 2025 | 12,610.00 | 12,720.00 | 12,310.00 | 12,550.00 | 12,350.00 | -0.40% | 85,224 |
| Dec 24, 2025 | 12,700.00 | 12,700.00 | 12,360.00 | 12,600.00 | 12,399.20 | -0.79% | 72,633 |
| Dec 23, 2025 | 12,720.00 | 12,830.00 | 12,590.00 | 12,700.00 | 12,497.61 | -0.16% | 99,769 |
| Dec 22, 2025 | 12,660.00 | 12,780.00 | 12,570.00 | 12,720.00 | 12,517.29 | 0.47% | 105,039 |
| Dec 19, 2025 | 12,600.00 | 12,760.00 | 12,430.00 | 12,660.00 | 12,458.25 | 0.48% | 211,260 |
| Dec 18, 2025 | 12,610.00 | 12,700.00 | 12,370.00 | 12,600.00 | 12,399.20 | -0.94% | 147,676 |
| Dec 17, 2025 | 12,400.00 | 12,790.00 | 12,400.00 | 12,720.00 | 12,517.29 | 1.60% | 118,811 |
| Dec 16, 2025 | 12,300.00 | 12,680.00 | 12,300.00 | 12,520.00 | 12,320.48 | 0.16% | 175,673 |
| Dec 15, 2025 | 12,900.00 | 12,900.00 | 12,370.00 | 12,500.00 | 12,300.80 | -1.96% | 229,815 |
| Dec 12, 2025 | 12,580.00 | 12,990.00 | 12,230.00 | 12,750.00 | 12,546.81 | 2.66% | 944,839 |
| Dec 11, 2025 | 11,900.00 | 14,170.00 | 11,770.00 | 12,420.00 | 12,222.07 | 4.90% | 3,217,650 |
| Dec 10, 2025 | 12,030.00 | 12,030.00 | 11,810.00 | 11,840.00 | 11,651.31 | -0.50% | 35,821 |
| Dec 9, 2025 | 11,850.00 | 12,150.00 | 11,720.00 | 11,900.00 | 11,710.36 | 0.59% | 66,763 |
| Dec 8, 2025 | 12,130.00 | 12,140.00 | 11,800.00 | 11,830.00 | 11,641.47 | -2.47% | 62,847 |
| Dec 5, 2025 | 11,730.00 | 12,200.00 | 11,700.00 | 12,130.00 | 11,936.69 | 3.50% | 66,072 |
| Dec 4, 2025 | 12,020.00 | 12,050.00 | 11,610.00 | 11,720.00 | 11,533.23 | -2.41% | 68,830 |
| Dec 3, 2025 | 11,660.00 | 12,040.00 | 11,630.00 | 12,010.00 | 11,818.61 | 3.45% | 55,163 |
| Dec 2, 2025 | 11,570.00 | 11,790.00 | 11,530.00 | 11,610.00 | 11,424.98 | 0.35% | 30,005 |