Ace Bed Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	25,800.00	25,800.00	25,450.00	25,550.00	22,307.89	1,670
2024-01-25	25,700.00	25,700.00	25,450.00	25,600.00	22,351.54	279
2024-01-24	25,850.00	25,850.00	25,500.00	25,700.00	22,438.85	544
2024-01-23	25,900.00	26,000.00	25,500.00	25,850.00	22,569.82	527
2024-01-22	25,950.00	26,100.00	25,550.00	25,900.00	22,613.47	626
2024-01-19	25,950.00	26,250.00	25,700.00	25,900.00	22,613.47	705
2024-01-18	25,950.00	26,100.00	25,700.00	25,900.00	22,613.47	655
2024-01-17	26,300.00	26,300.00	25,850.00	25,900.00	22,613.47	1,656
2024-01-16	26,300.00	26,400.00	26,100.00	26,300.00	22,962.72	617
2024-01-15	26,450.00	26,500.00	26,200.00	26,300.00	22,962.72	1,371
2024-01-12	26,550.00	26,700.00	26,300.00	26,550.00	23,180.99	1,109
2024-01-11	26,500.00	26,800.00	26,300.00	26,550.00	23,180.99	3,371
2024-01-10	26,800.00	26,800.00	26,350.00	26,500.00	23,137.34	4,898
2024-01-09	26,600.00	26,700.00	26,300.00	26,500.00	23,137.34	1,842
2024-01-08	26,350.00	26,600.00	26,150.00	26,600.00	23,224.65	709
2024-01-05	26,250.00	26,500.00	26,250.00	26,350.00	23,006.37	495
2024-01-04	26,200.00	26,550.00	26,100.00	26,500.00	23,137.34	582
2024-01-03	26,450.00	26,800.00	25,600.00	26,400.00	23,050.03	2,740
2024-01-02	26,550.00	26,550.00	26,100.00	26,450.00	23,093.68	799
2023-12-28	26,700.00	26,800.00	26,250.00	26,450.00	23,093.68	1,500
2023-12-27	26,450.00	26,800.00	25,900.00	26,750.00	23,355.61	2,656
2023-12-26	26,550.00	27,000.00	26,500.00	26,700.00	22,089.61	3,246
2023-12-22	26,700.00	26,900.00	26,450.00	26,600.00	22,006.88	2,392
2023-12-21	26,700.00	26,800.00	26,250.00	26,700.00	22,089.61	1,526
2023-12-20	26,450.00	26,750.00	26,150.00	26,750.00	22,130.98	4,684
2023-12-19	26,350.00	26,450.00	26,150.00	26,250.00	21,717.31	2,608
2023-12-18	26,400.00	26,600.00	26,150.00	26,500.00	21,924.14	7,206
2023-12-15	26,400.00	26,600.00	25,950.00	26,300.00	21,758.68	2,295
2023-12-14	26,150.00	26,300.00	25,950.00	26,100.00	21,593.21	1,518
2023-12-13	26,050.00	26,200.00	25,750.00	26,200.00	21,675.95	2,430
2023-12-12	25,850.00	26,550.00	25,850.00	26,050.00	21,551.85	3,858
2023-12-11	25,800.00	26,300.00	25,750.00	26,300.00	21,758.68	5,924
2023-12-08	25,850.00	25,850.00	25,600.00	25,850.00	21,386.38	848
2023-12-07	25,800.00	25,950.00	25,550.00	25,800.00	21,345.02	4,940
2023-12-06	25,900.00	26,100.00	25,700.00	25,950.00	21,469.11	3,069
2023-12-05	25,950.00	26,000.00	25,650.00	25,850.00	21,386.38	5,168
2023-12-04	26,200.00	26,200.00	25,750.00	25,900.00	21,427.75	2,089
2023-12-01	26,200.00	26,200.00	25,750.00	26,000.00	21,510.48	2,180
2023-11-30	25,900.00	26,200.00	25,850.00	25,900.00	21,427.75	1,126
2023-11-29	26,300.00	26,300.00	25,900.00	26,000.00	21,510.48	1,097
2023-11-28	26,000.00	26,150.00	26,000.00	26,050.00	21,551.85	973
2023-11-27	26,300.00	26,300.00	26,050.00	26,200.00	21,675.95	988
2023-11-24	26,250.00	26,500.00	26,200.00	26,300.00	21,758.68	2,103
2023-11-23	26,300.00	26,300.00	26,100.00	26,250.00	21,717.31	3,137
2023-11-22	26,100.00	26,400.00	26,100.00	26,300.00	21,758.68	1,864
2023-11-21	26,600.00	26,700.00	26,200.00	26,500.00	21,924.14	5,448
2023-11-20	26,550.00	26,850.00	26,100.00	26,600.00	22,006.88	3,682
2023-11-17	26,100.00	26,500.00	25,950.00	26,250.00	21,717.31	5,098
2023-11-16	25,900.00	26,250.00	25,850.00	25,900.00	21,427.75	3,429
2023-11-15	26,300.00	26,450.00	25,950.00	26,100.00	21,593.21	4,931
2023-11-14	26,150.00	26,250.00	25,850.00	26,050.00	21,551.85	2,004
2023-11-13	26,500.00	26,500.00	26,000.00	26,150.00	21,634.58	2,145
2023-11-10	26,550.00	26,550.00	26,100.00	26,300.00	21,758.68	2,870
2023-11-09	26,300.00	26,700.00	26,000.00	26,550.00	21,965.51	3,833
2023-11-08	26,350.00	26,950.00	25,500.00	26,300.00	21,758.68	11,643
2023-11-07	25,500.00	26,700.00	25,200.00	26,200.00	21,675.95	10,302
2023-11-06	25,300.00	25,500.00	25,300.00	25,400.00	21,014.09	3,961
2023-11-03	25,250.00	25,450.00	25,200.00	25,250.00	20,889.99	1,620
2023-11-02	24,900.00	25,450.00	24,900.00	25,250.00	20,889.99	3,814
2023-11-01	24,900.00	25,000.00	24,800.00	24,900.00	20,600.42	807

← NewerPage 12 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	2,300.0000 KRW
2024-12-27	1,450.0000 KRW
2023-12-27	1,400.0000 KRW
2022-12-28	1,330.0000 KRW
2021-12-29	1,330.0000 KRW
2020-12-29	1,100.0000 KRW
2019-12-27	1,100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.