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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13,370	13,330	13,330	13,405	13,180	31,051
September 04, 2025	13,190	13,370	13,370	13,400	13,180	21,794
September 03, 2025	13,380	13,190	13,190	13,390	13,120	67,718
September 02, 2025	13,480	13,390	13,390	13,490	13,310	23,764
September 01, 2025	13,730	13,480	13,480	13,730	13,275	61,981
August 29, 2025	13,800	13,730	13,730	13,900	13,550	30,441
August 28, 2025	13,450	13,790	13,790	13,790	13,360	43,589
August 27, 2025	13,250	13,450	13,450	13,450	13,140	69,963
August 26, 2025	13,410	13,240	13,240	13,630	13,200	119,467
August 25, 2025	13,710	13,400	13,400	13,990	13,400	57,178
August 22, 2025	13,850	13,710	13,710	14,090	13,670	30,768
August 21, 2025	13,580	13,850	13,850	14,180	13,470	56,640
August 20, 2025	13,210	13,430	13,430	13,570	13,160	72,073
August 19, 2025	13,540	13,640	13,640	13,750	13,380	50,523
August 18, 2025	13,730	13,540	13,540	13,870	13,490	58,855
August 14, 2025	13,840	13,730	13,730	13,840	13,500	88,129
August 13, 2025	13,940	13,840	13,840	14,200	13,760	82,825
August 12, 2025	13,980	13,940	13,940	14,160	13,770	62,098
August 11, 2025	14,370	13,950	13,950	14,380	13,870	106,131
August 08, 2025	14,500	14,290	14,290	14,740	14,110	82,611
August 07, 2025	14,700	14,450	14,450	14,790	14,350	75,835
August 06, 2025	14,840	14,700	14,700	15,060	14,400	109,133
August 05, 2025	14,650	14,740	14,740	15,700	14,440	276,810
August 04, 2025	14,090	14,650	14,650	14,830	13,600	331,333
August 01, 2025	14,350	14,090	14,090	14,550	14,010	271,590
July 31, 2025	13,660	14,280	14,280	14,330	13,660	271,422
July 30, 2025	12,990	13,650	13,650	14,460	12,990	882,345
July 29, 2025	12,220	12,720	12,720	12,760	12,110	132,651
July 28, 2025	12,080	12,310	12,310	12,320	11,990	77,611
July 25, 2025	12,140	12,150	12,150	12,260	11,990	38,484
July 24, 2025	12,220	12,260	12,260	12,510	12,140	54,272
July 23, 2025	12,120	12,200	12,200	12,270	11,930	87,441
July 22, 2025	12,220	12,200	12,200	12,360	12,120	41,314
July 21, 2025	12,000	12,160	12,160	12,230	11,920	30,411
July 18, 2025	12,460	12,000	12,000	12,600	12,000	65,372
July 17, 2025	12,160	12,110	12,110	12,280	11,940	60,757
July 16, 2025	12,430	12,220	12,220	12,470	12,170	77,192
July 15, 2025	12,670	12,470	12,470	12,670	12,430	24,042
July 14, 2025	12,180	12,590	12,590	12,590	12,180	63,957
July 11, 2025	12,250	12,180	12,180	12,490	12,140	74,487
July 10, 2025	12,450	12,450	12,450	12,490	11,780	70,579
July 09, 2025	12,190	12,450	12,450	12,450	12,120	68,052
July 08, 2025	12,290	12,190	12,190	12,440	12,030	77,941
July 07, 2025	12,350	12,390	12,390	12,520	12,100	56,056
July 04, 2025	12,800	12,350	12,350	12,820	12,220	54,234
July 03, 2025	12,550	12,820	12,820	12,840	12,430	81,697
July 02, 2025	12,780	12,620	12,620	12,780	12,250	34,450
July 01, 2025	12,450	12,570	12,570	12,820	12,420	45,790
June 30, 2025	12,270	12,590	12,590	12,600	12,240	30,915
June 27, 2025	12,680	12,270	12,270	12,830	12,200	55,596
June 26, 2025	13,090	12,660	12,660	13,090	12,470	80,861
June 25, 2025	13,140	13,100	13,100	13,160	12,820	55,073
June 24, 2025	12,300	13,140	13,140	13,140	12,300	149,906
June 23, 2025	12,000	12,250	12,250	12,440	11,980	42,455
June 20, 2025	11,980	12,050	12,050	12,230	11,970	29,105
June 19, 2025	12,120	11,980	11,980	12,270	11,910	56,094
June 18, 2025	12,120	12,120	12,120	12,350	12,030	59,363
June 17, 2025	12,310	12,300	12,300	12,480	12,090	121,515
June 16, 2025	11,940	12,310	12,310	12,410	11,860	80,909
June 13, 2025	12,160	11,970	11,970	12,450	11,860	93,455

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