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 |