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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	11,890	11,960	11,960	12,050	11,850	35,116
November 19, 2025	12,000	11,890	11,890	12,200	11,650	44,630
November 18, 2025	12,110	11,800	11,800	12,110	11,800	65,211
November 17, 2025	12,300	12,110	12,110	12,360	11,800	141,798
November 14, 2025	12,690	12,350	12,350	12,690	12,340	76,362
November 13, 2025	12,920	12,700	12,700	12,920	12,620	45,437
November 12, 2025	12,740	12,860	12,860	12,970	12,690	100,317
November 11, 2025	12,310	12,730	12,730	12,750	12,310	77,026
November 10, 2025	12,170	12,400	12,400	12,640	12,030	123,194
November 07, 2025	11,930	12,190	12,190	12,230	11,780	99,012
November 06, 2025	12,120	11,930	11,930	12,120	11,720	73,675
November 05, 2025	12,090	11,940	11,940	12,090	11,610	111,667
November 04, 2025	12,130	12,090	12,090	12,380	12,050	81,376
November 03, 2025	12,590	12,130	12,130	12,590	12,060	109,988
October 31, 2025	12,240	12,200	12,200	12,250	12,120	63,526
October 30, 2025	12,390	12,250	12,250	12,440	12,100	107,184
October 29, 2025	12,550	12,390	12,390	12,600	12,330	108,429
October 28, 2025	12,600	12,430	12,430	12,670	12,310	81,932
October 27, 2025	12,300	12,420	12,420	12,550	12,230	119,630
October 24, 2025	12,260	12,290	12,290	12,530	12,150	109,416
October 23, 2025	12,490	12,300	12,300	12,560	12,270	75,581
October 22, 2025	12,450	12,490	12,490	12,500	12,210	58,803
October 21, 2025	12,560	12,450	12,450	12,650	11,800	126,918
October 20, 2025	12,520	12,560	12,560	12,600	12,220	71,481

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