Asia Cement Co., Ltd 183190
KRX · South Korea · Non-Energy Minerals
KRW 10,120.00+20.00 (+0.20%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,100.00 | 0.00% | KRW 10,210.00 | KRW 10,220.00 | KRW 10,070.00 | 14.01K |
| 2026-10-01 | KRW 10,100.00 | -1.66% | KRW 10,350.00 | KRW 10,380.00 | KRW 10,010.00 | 39.78K |
| 2026-09-30 | KRW 10,270.00 | -0.48% | KRW 10,330.00 | KRW 10,540.00 | KRW 10,260.00 | 14.72K |
| 2026-09-29 | KRW 10,320.00 | -1.53% | KRW 10,480.00 | KRW 10,480.00 | KRW 10,240.00 | 23.78K |
| 2026-09-28 | KRW 10,480.00 | +0.58% | KRW 10,660.00 | KRW 10,660.00 | KRW 10,360.00 | 34.44K |
| 2026-09-23 | KRW 10,420.00 | -0.76% | KRW 10,560.00 | KRW 10,560.00 | KRW 10,370.00 | 17.07K |
| 2026-09-22 | KRW 10,500.00 | -0.28% | KRW 10,700.00 | KRW 10,720.00 | KRW 10,460.00 | 14.01K |
| 2026-09-21 | KRW 10,530.00 | -2.95% | KRW 10,920.00 | KRW 10,920.00 | KRW 10,510.00 | 18.51K |
| 2026-09-18 | KRW 10,850.00 | +3.04% | KRW 10,760.00 | KRW 10,970.00 | KRW 10,460.00 | 33.66K |
| 2026-09-17 | KRW 10,530.00 | +1.94% | KRW 10,470.00 | KRW 10,770.00 | KRW 10,200.00 | 16.77K |
| 2026-09-16 | KRW 10,330.00 | -0.48% | KRW 10,540.00 | KRW 10,540.00 | KRW 10,200.00 | 23.97K |
| 2026-09-15 | KRW 10,380.00 | -1.98% | KRW 10,480.00 | KRW 10,570.00 | KRW 10,270.00 | 32.16K |
| 2026-09-14 | KRW 10,590.00 | -1.12% | KRW 10,610.00 | KRW 10,770.00 | KRW 10,420.00 | 24.89K |
| 2026-09-11 | KRW 10,710.00 | +1.04% | KRW 10,600.00 | KRW 10,800.00 | KRW 10,530.00 | 33.05K |
| 2026-09-10 | KRW 10,600.00 | -1.49% | KRW 10,860.00 | KRW 10,860.00 | KRW 10,430.00 | 136.82K |
| 2026-09-09 | KRW 10,760.00 | -1.28% | KRW 10,930.00 | KRW 11,030.00 | KRW 10,690.00 | 33.76K |
| 2026-09-08 | KRW 10,900.00 | -0.18% | KRW 10,890.00 | KRW 11,060.00 | KRW 10,860.00 | 27.32K |
| 2026-09-07 | KRW 10,920.00 | +1.20% | KRW 10,950.00 | KRW 10,970.00 | KRW 10,790.00 | 39.85K |
| 2026-09-04 | KRW 10,790.00 | +0.09% | KRW 10,730.00 | KRW 10,860.00 | KRW 10,470.00 | 47.16K |
| 2026-09-03 | KRW 10,780.00 | +3.26% | KRW 10,620.00 | KRW 10,870.00 | KRW 10,460.00 | 57.89K |
| 2026-09-02 | KRW 10,440.00 | -5.69% | KRW 11,070.00 | KRW 11,070.00 | KRW 10,370.00 | 103.99K |
| 2026-09-01 | KRW 11,070.00 | -3.15% | KRW 11,310.00 | KRW 11,580.00 | KRW 10,990.00 | 68.47K |
| 2026-08-31 | KRW 11,430.00 | +3.44% | KRW 11,050.00 | KRW 11,560.00 | KRW 10,830.00 | 160.61K |
| 2026-08-28 | KRW 11,050.00 | +4.74% | KRW 10,670.00 | KRW 11,150.00 | KRW 10,420.00 | 77.00K |
| 2026-08-27 | KRW 10,550.00 | +1.74% | KRW 10,400.00 | KRW 10,600.00 | KRW 10,390.00 | 51.34K |
| 2026-08-26 | KRW 10,370.00 | +2.27% | KRW 10,110.00 | KRW 10,380.00 | KRW 10,060.00 | 41.90K |
| 2026-08-25 | KRW 10,140.00 | +1.00% | KRW 10,050.00 | KRW 10,160.00 | KRW 9,890.00 | 29.02K |
| 2026-08-24 | KRW 10,040.00 | +2.76% | KRW 9,940.00 | KRW 10,080.00 | KRW 9,760.00 | 26.75K |
| 2026-08-21 | KRW 9,770.00 | -0.10% | KRW 9,790.00 | KRW 9,990.00 | KRW 9,520.00 | 38.46K |
| 2026-08-20 | KRW 9,780.00 | +2.41% | KRW 9,680.00 | KRW 10,090.00 | KRW 9,620.00 | 76.22K |
| 2026-08-19 | KRW 9,550.00 | -2.25% | KRW 9,710.00 | KRW 9,750.00 | KRW 9,500.00 | 33.90K |
| 2026-08-18 | KRW 9,770.00 | -1.81% | KRW 10,000.00 | KRW 10,160.00 | KRW 9,680.00 | 59.29K |
| 2026-08-14 | KRW 9,950.00 | +3.97% | KRW 9,600.00 | KRW 9,950.00 | KRW 9,600.00 | 46.82K |
| 2026-08-13 | KRW 9,570.00 | +1.92% | KRW 9,490.00 | KRW 9,600.00 | KRW 9,390.00 | 25.21K |
| 2026-08-12 | KRW 9,390.00 | -1.16% | KRW 9,460.00 | KRW 9,520.00 | KRW 9,370.00 | 29.55K |
| 2026-08-11 | KRW 9,500.00 | +0.53% | KRW 9,460.00 | KRW 9,580.00 | KRW 9,390.00 | 44.22K |
| 2026-08-10 | KRW 9,450.00 | +0.64% | KRW 9,390.00 | KRW 9,470.00 | KRW 9,270.00 | 30.73K |
| 2026-08-07 | KRW 9,390.00 | +0.43% | KRW 9,400.00 | KRW 9,400.00 | KRW 9,180.00 | 28.43K |
| 2026-08-06 | KRW 9,350.00 | +1.74% | KRW 9,290.00 | KRW 9,380.00 | KRW 9,100.00 | 16.38K |
| 2026-08-05 | KRW 9,190.00 | +1.10% | KRW 9,220.00 | KRW 9,370.00 | KRW 9,140.00 | 22.50K |
| 2026-08-04 | KRW 9,090.00 | +2.25% | KRW 8,920.00 | KRW 9,150.00 | KRW 8,910.00 | 24.47K |
| 2026-08-03 | KRW 8,890.00 | -0.11% | KRW 8,920.00 | KRW 9,120.00 | KRW 8,890.00 | 36.19K |
| 2026-07-31 | KRW 8,900.00 | +1.95% | KRW 8,830.00 | KRW 8,990.00 | KRW 8,680.00 | 44.00K |
| 2026-07-30 | KRW 8,730.00 | +1.75% | KRW 8,310.00 | KRW 8,980.00 | KRW 8,310.00 | 45.45K |
| 2026-07-29 | KRW 8,580.00 | -3.38% | KRW 8,810.00 | KRW 9,050.00 | KRW 8,340.00 | 116.25K |
| 2026-07-28 | KRW 8,880.00 | -4.10% | KRW 9,170.00 | KRW 9,330.00 | KRW 8,870.00 | 47.31K |
| 2026-07-27 | KRW 9,260.00 | +1.76% | KRW 9,190.00 | KRW 9,400.00 | KRW 9,140.00 | 27.23K |
| 2026-07-24 | KRW 9,100.00 | -1.52% | KRW 9,150.00 | KRW 9,360.00 | KRW 9,100.00 | 22.74K |
| 2026-07-23 | KRW 9,240.00 | +3.01% | KRW 8,980.00 | KRW 9,280.00 | KRW 8,980.00 | 31.57K |
| 2026-07-22 | KRW 8,970.00 | +0.22% | KRW 9,010.00 | KRW 9,140.00 | KRW 8,960.00 | 16.87K |
| 2026-07-21 | KRW 8,950.00 | -1.21% | KRW 9,060.00 | KRW 9,110.00 | KRW 8,870.00 | 31.63K |
| 2026-07-20 | KRW 9,060.00 | -0.11% | KRW 9,140.00 | KRW 9,160.00 | KRW 8,940.00 | 30.64K |
| 2026-07-16 | KRW 9,070.00 | -1.63% | KRW 9,340.00 | KRW 9,340.00 | KRW 9,070.00 | 44.77K |
| 2026-07-15 | KRW 9,220.00 | -0.32% | KRW 9,280.00 | KRW 9,450.00 | KRW 9,220.00 | 39.21K |
| 2026-07-14 | KRW 9,250.00 | +1.65% | KRW 9,120.00 | KRW 9,260.00 | KRW 8,990.00 | 40.48K |
| 2026-07-13 | KRW 9,100.00 | -2.67% | KRW 9,490.00 | KRW 9,560.00 | KRW 9,100.00 | 88.35K |
| 2026-07-10 | KRW 9,350.00 | +1.41% | KRW 9,360.00 | KRW 9,540.00 | KRW 9,120.00 | 149.21K |
| 2026-07-09 | KRW 9,220.00 | -1.60% | KRW 9,070.00 | KRW 9,470.00 | KRW 9,070.00 | 70.93K |
| 2026-07-08 | KRW 9,370.00 | +0.64% | KRW 9,220.00 | KRW 9,450.00 | KRW 9,200.00 | 59.03K |
| 2026-07-07 | KRW 9,310.00 | -3.02% | KRW 9,950.00 | KRW 9,950.00 | KRW 9,160.00 | 125.54K |
| 2026-07-06 | KRW 9,600.00 | +2.67% | KRW 9,400.00 | KRW 9,620.00 | KRW 9,250.00 | 41.40K |
| 2026-07-03 | KRW 9,350.00 | 0.00% | KRW 9,220.00 | KRW 9,350.00 | KRW 8,980.00 | 144.79K |
| 2026-07-02 | KRW 9,350.00 | -3.61% | KRW 9,600.00 | KRW 9,690.00 | KRW 8,900.00 | 121.56K |
| 2026-07-01 | KRW 9,700.00 | +5.09% | KRW 9,230.00 | KRW 9,960.00 | KRW 8,990.00 | 179.96K |
| 2026-06-30 | KRW 9,230.00 | -10.99% | KRW 9,500.00 | KRW 9,580.00 | KRW 9,150.00 | 167.39K |
| 2026-06-29 | KRW 10,370.00 | +19.75% | KRW 10,700.00 | KRW 10,700.00 | KRW 9,300.00 | 662.88K |
| 2026-06-26 | KRW 8,660.00 | -1.59% | KRW 8,670.00 | KRW 8,880.00 | KRW 8,520.00 | 77.86K |
| 2026-06-25 | KRW 8,800.00 | -2.00% | KRW 8,950.00 | KRW 9,170.00 | KRW 8,710.00 | 59.54K |
| 2026-06-24 | KRW 8,980.00 | -0.55% | KRW 8,900.00 | KRW 9,230.00 | KRW 8,860.00 | 52.71K |
| 2026-06-23 | KRW 9,030.00 | -5.45% | KRW 9,550.00 | KRW 9,550.00 | KRW 9,020.00 | 64.20K |
| 2026-06-22 | KRW 9,550.00 | -3.05% | KRW 9,850.00 | KRW 9,850.00 | KRW 9,530.00 | 29.46K |
| 2026-06-19 | KRW 9,850.00 | -0.91% | KRW 10,030.00 | KRW 10,230.00 | KRW 9,540.00 | 54.06K |
| 2026-06-18 | KRW 9,940.00 | -2.74% | KRW 10,220.00 | KRW 10,220.00 | KRW 9,840.00 | 65.70K |
| 2026-06-17 | KRW 10,220.00 | -0.10% | KRW 10,370.00 | KRW 10,390.00 | KRW 10,080.00 | 31.91K |
| 2026-06-16 | KRW 10,230.00 | -0.29% | KRW 10,300.00 | KRW 10,390.00 | KRW 10,020.00 | 26.07K |
| 2026-06-15 | KRW 10,260.00 | +2.91% | KRW 10,130.00 | KRW 10,300.00 | KRW 10,070.00 | 48.76K |
| 2026-06-12 | KRW 9,970.00 | +4.40% | KRW 9,680.00 | KRW 10,070.00 | KRW 9,670.00 | 33.35K |
| 2026-06-11 | KRW 9,550.00 | 0.00% | KRW 9,560.00 | KRW 9,560.00 | KRW 9,300.00 | 34.18K |
| 2026-06-10 | KRW 9,550.00 | +0.42% | KRW 9,510.00 | KRW 9,550.00 | KRW 9,280.00 | 1 |
| 2026-06-09 | KRW 9,510.00 | +5.08% | KRW 9,010.00 | KRW 9,510.00 | KRW 9,010.00 | 43.90K |
| 2026-06-08 | KRW 9,050.00 | -5.43% | KRW 9,220.00 | KRW 9,300.00 | KRW 9,050.00 | 59.20K |
| 2026-06-05 | KRW 9,570.00 | +0.21% | KRW 9,500.00 | KRW 9,680.00 | KRW 9,340.00 | 40.36K |
| 2026-06-04 | KRW 9,550.00 | +0.32% | KRW 9,510.00 | KRW 9,980.00 | KRW 9,440.00 | 45.32K |
| 2026-06-02 | KRW 9,520.00 | -2.76% | KRW 9,760.00 | KRW 9,800.00 | KRW 9,510.00 | 55.29K |
| 2026-06-01 | KRW 9,790.00 | -1.71% | KRW 9,960.00 | KRW 10,040.00 | KRW 9,790.00 | 46.48K |
| 2026-05-29 | KRW 9,960.00 | +0.61% | KRW 10,000.00 | KRW 10,080.00 | KRW 9,760.00 | 46.31K |
| 2026-05-28 | KRW 9,900.00 | -1.00% | KRW 10,070.00 | KRW 10,070.00 | KRW 9,810.00 | 45.84K |
| 2026-05-27 | KRW 10,000.00 | -1.67% | KRW 10,170.00 | KRW 10,190.00 | KRW 9,950.00 | 88.93K |
| 2026-05-26 | KRW 10,170.00 | -1.45% | KRW 10,330.00 | KRW 10,380.00 | KRW 10,100.00 | 64.31K |
| 2026-05-22 | KRW 10,320.00 | +1.47% | KRW 10,260.00 | KRW 10,390.00 | KRW 10,200.00 | 42.75K |