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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	12,410	12,480	12,480	12,790	12,410	102,054
October 16, 2025	12,500	12,380	12,380	12,570	12,300	64,788
October 15, 2025	12,350	12,370	12,370	12,530	12,050	68,830
October 14, 2025	12,230	12,010	12,010	12,310	11,940	91,293
October 13, 2025	11,870	12,230	12,230	12,290	11,860	71,913
October 10, 2025	12,090	12,290	12,290	12,340	11,960	113,827
October 02, 2025	12,350	12,080	12,080	12,350	12,050	58,912
October 01, 2025	12,500	12,100	12,100	12,500	12,080	64,755
September 30, 2025	12,330	12,270	12,270	12,560	12,190	39,637
September 29, 2025	12,100	12,280	12,280	12,370	12,100	46,085
September 26, 2025	12,230	12,100	12,100	12,540	12,010	71,877
September 25, 2025	12,400	12,220	12,220	12,770	12,180	86,587
September 24, 2025	12,610	12,360	12,360	12,610	12,360	94,445
September 23, 2025	12,620	12,600	12,600	12,730	12,400	114,204
September 22, 2025	12,900	12,620	12,620	12,900	12,230	169,612
September 19, 2025	13,260	12,940	12,940	13,330	12,820	105,500
September 18, 2025	13,390	13,180	13,180	13,390	12,800	175,790
September 17, 2025	13,510	13,390	13,390	13,630	13,300	66,010
September 16, 2025	14,240	13,550	13,550	14,240	13,480	221,943
September 15, 2025	14,130	14,240	14,240	14,400	13,800	120,482
September 12, 2025	14,300	14,130	14,130	14,370	14,105	49,876
September 11, 2025	14,550	14,300	14,300	14,550	13,700	88,403
September 10, 2025	14,000	14,380	14,380	14,420	13,710	163,431
September 09, 2025	13,720	13,650	13,650	13,760	13,510	67,620
September 08, 2025	13,950	13,710	13,710	14,100	13,440	130,148

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