KRX · 183190 · stock
Asia Cement Co.,Ltd. (183190) stock price history
Every KRX trading session of Asia Cement Co.,Ltd. from Nov 6, 2013 to Sep 28, 2026: 3,160 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
183190 adjusted close, 2013 to 2026
- ₩17,667
- All time high, 2018
- ₩13,944
- 52 week high, ₩8,310 low
- 3,160
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
183190 key facts
- Asia Cement Co.,Ltd. (183190) closed at ₩10,480 on Sep 28, 2026 on KRX.
- 183190's all time high close is ₩17,667, set on May 28, 2018; its all time low close is ₩3,681 on Mar 23, 2020.
- 183190's 52 week range is ₩8,310 to ₩13,944.
- 183190 returned -11.6% over the year to Sep 28, 2026 and -11.6% over five years.
- Over ten years 183190 returned +73%, +5.6% a year compounded.
- 183190's deepest drawdown was -79.2% from May 28, 2018 to Mar 23, 2020.
- DataCedar holds 3,160 daily sessions of 183190 history from Nov 6, 2013 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
183190 price chart, 2013 to 2026
183190 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | +21.0% |
| 6 months | -6.8% |
| Year to date | -12.8% |
| 1 year | -11.6% |
| 3 years | +11.7% |
| 5 years | -11.6% |
| 10 years | +73.0% |
| Since Nov 6, 2013 | +60.0% |
| Compound annual growth, 12.9 years | +3.7% |
183190 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩17,667 on May 28, 2018
- All time low close
- ₩3,681 on Mar 23, 2020
- 52 week high
- ₩13,944 on Dec 11, 2025
- 52 week low
- ₩8,310 on Jul 30, 2026
- Deepest drawdown
- -79.2% from May 28, 2018 to Mar 23, 2020, not yet recovered
- Best single session
- +29.7% on Nov 10, 2017
- Worst single session
- -15.7% on Mar 19, 2020
- Volatility, 1 year annualised
- 42.9%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2021, +71%
- Worst calendar year
- 2016, -25%
183190 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Nov 6, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩12,050 | ₩13,830 | ₩8,310 | ₩10,480 | -12.8% | 14.6M | 181 |
| 2025 | ₩9,987 | ₩15,387 | ₩9,566 | ₩12,020 | +19.3% | 21.8M | 241 |
| 2024 | ₩10,027 | ₩11,700 | ₩8,986 | ₩10,075 | +0.5% | 15M | 244 |
| 2023 | ₩8,643 | ₩10,939 | ₩8,073 | ₩10,027 | +16.0% | 19.9M | 245 |
| 2022 | ₩11,351 | ₩16,000 | ₩7,986 | ₩8,643 | -22.3% | 38.9M | 244 |
| 2021 | ₩6,533 | ₩14,096 | ₩6,497 | ₩11,123 | +71.4% | 55.2M | 248 |
| 2020 | ₩6,685 | ₩6,905 | ₩3,650 | ₩6,488 | -2.9% | 26M | 248 |
| 2019 | ₩9,227 | ₩12,417 | ₩6,295 | ₩6,685 | -25.1% | 20.1M | 246 |
| 2018 | ₩9,343 | ₩17,752 | ₩7,746 | ₩8,925 | -4.5% | 58.2M | 244 |
| 2017 | ₩6,102 | ₩11,535 | ₩5,851 | ₩9,343 | +53.7% | 26.8M | 241 |
| 2016 | ₩8,030 | ₩9,045 | ₩5,673 | ₩6,077 | -25.2% | 15.8M | 246 |
| 2015 | ₩9,754 | ₩11,810 | ₩7,199 | ₩8,120 | -17.1% | 25.8M | 249 |
| 2014 | ₩6,683 | ₩9,875 | ₩6,588 | ₩9,795 | +46.6% | 29.6M | 245 |
| 2013 | ₩7,053 | ₩7,053 | ₩5,783 | ₩6,683 | n/a | 8.3M | 38 |
183190 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩10,480 | -8.3% |
| August 2026 | ₩11,430 | +28.4% |
| July 2026 | ₩8,900 | -3.6% |
| June 2026 | ₩9,230 | -7.3% |
| May 2026 | ₩9,960 | -15.1% |
| April 2026 | ₩11,730 | +13.0% |
| March 2026 | ₩10,380 | -18.1% |
| February 2026 | ₩12,680 | +1.3% |
| January 2026 | ₩12,520 | +4.2% |
| December 2025 | ₩12,020 | +2.1% |
| November 2025 | ₩11,769 | -2.0% |
| October 2025 | ₩12,006 | -0.2% |
About the 183190 data
Daily bars. 3,160 sessions from Nov 6, 2013 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 6, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/183190/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
183190 share price history
