Asia Cement Co.,Ltd. - 183190.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,420	13,560	13,560	13,650	13,370	73,371
February 19, 2026	13,660	13,530	13,530	13,720	13,250	54,654
February 13, 2026	13,480	13,540	13,540	13,700	13,400	61,648
February 12, 2026	13,520	13,670	13,670	13,830	13,400	56,933
February 11, 2026	13,750	13,670	13,670	13,760	13,370	75,315
February 10, 2026	13,000	13,740	13,740	13,760	12,860	132,390
February 09, 2026	13,200	12,990	12,990	13,240	12,850	72,813
February 06, 2026	12,910	12,880	12,880	12,910	12,290	78,372
February 05, 2026	13,240	13,030	13,030	13,400	12,780	128,083
February 04, 2026	12,960	13,320	13,320	13,320	12,810	105,090
February 03, 2026	12,820	13,050	13,050	13,120	12,570	155,119
February 02, 2026	12,470	12,460	12,460	12,960	12,270	148,250
January 30, 2026	12,360	12,520	12,520	12,580	11,850	132,740
January 29, 2026	12,470	12,400	12,400	12,650	11,990	81,070
January 28, 2026	11,910	12,470	12,470	12,550	11,910	169,303
January 27, 2026	11,620	11,880	11,880	11,950	11,600	125,688
January 26, 2026	11,820	11,690	11,690	12,000	11,640	123,767
January 23, 2026	11,800	11,920	11,920	12,050	11,730	137,658
January 22, 2026	11,650	11,720	11,720	11,840	11,650	69,177
January 21, 2026	11,610	11,600	11,600	11,810	11,490	69,616
January 20, 2026	11,800	11,860	11,860	11,980	11,660	48,450
January 19, 2026	11,820	11,800	11,800	11,930	11,650	73,864
January 16, 2026	11,890	11,880	11,880	11,910	11,680	43,487
January 15, 2026	11,830	11,890	11,890	12,160	11,650	65,952
January 14, 2026	12,040	11,930	11,930	12,100	11,790	39,410
January 13, 2026	12,360	11,900	11,900	12,410	11,880	68,328
January 12, 2026	11,680	12,360	12,360	12,520	11,680	134,691
January 09, 2026	11,470	11,680	11,680	11,890	11,470	57,964
January 08, 2026	11,770	11,510	11,510	11,930	11,490	58,538
January 07, 2026	11,800	11,770	11,770	12,160	11,650	69,124
January 06, 2026	11,660	11,820	11,820	12,190	11,610	68,234
January 05, 2026	11,930	11,700	11,700	12,010	11,220	60,425
January 02, 2026	12,050	12,000	12,000	12,440	11,870	33,644
December 30, 2025	11,990	12,020	12,020	12,220	11,940	50,224
December 29, 2025	12,260	11,970	11,970	12,530	11,910	102,403
December 26, 2025	12,610	12,550	12,325	12,720	12,310	85,224
December 24, 2025	12,700	12,600	12,600	12,700	12,360	73,408
December 23, 2025	12,720	12,700	12,700	12,830	12,590	100,403
December 22, 2025	12,660	12,720	12,720	12,780	12,570	105,039
December 19, 2025	12,600	12,660	12,660	12,760	12,430	211,767
December 18, 2025	12,610	12,600	12,600	12,700	12,370	147,862
December 17, 2025	12,400	12,720	12,720	12,790	12,400	120,577
December 16, 2025	12,300	12,520	12,520	12,680	12,300	175,673
December 15, 2025	12,900	12,500	12,500	12,900	12,370	229,815
December 12, 2025	12,580	12,750	12,750	12,990	12,230	944,839
December 11, 2025	11,900	12,420	12,420	14,170	11,770	3.22M
December 10, 2025	12,030	11,840	11,840	12,030	11,810	36,001
December 09, 2025	11,850	11,900	11,900	12,150	11,720	67,006
December 08, 2025	12,130	11,830	11,830	12,140	11,800	62,847
December 05, 2025	11,730	12,130	12,130	12,200	11,700	65,458
December 04, 2025	12,020	11,720	11,720	12,050	11,610	68,829
December 03, 2025	11,660	12,010	12,010	12,040	11,630	55,163
December 02, 2025	11,570	11,610	11,610	11,790	11,530	31,761
December 01, 2025	12,000	11,570	11,570	12,050	11,570	68,984
November 28, 2025	11,900	11,960	11,960	12,010	11,810	40,357
November 27, 2025	11,980	11,800	11,800	11,980	11,710	43,974
November 26, 2025	11,470	11,890	11,890	11,970	11,470	55,444
November 25, 2025	11,660	11,430	11,430	11,900	11,360	62,008
November 24, 2025	11,640	11,590	11,590	12,300	11,500	65,875
November 21, 2025	11,750	11,640	11,640	11,900	11,610	47,908

Asia Cement Co.,Ltd. (183190.KS) KSC