Ace Bed Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	24,900.00	24,900.00	24,600.00	24,900.00	20,600.42	877
2023-10-30	24,550.00	24,900.00	24,450.00	24,900.00	20,600.42	625
2023-10-27	24,650.00	24,800.00	24,550.00	24,650.00	20,393.59	1,133
2023-10-26	24,850.00	24,850.00	24,650.00	24,700.00	20,434.96	1,735
2023-10-25	24,900.00	24,950.00	24,700.00	24,850.00	20,559.06	1,545
2023-10-24	24,500.00	24,950.00	24,450.00	24,900.00	20,600.42	690
2023-10-23	24,700.00	24,700.00	24,450.00	24,600.00	20,352.22	1,834
2023-10-20	24,800.00	24,950.00	24,600.00	24,700.00	20,434.96	650
2023-10-19	25,200.00	25,350.00	24,650.00	24,850.00	20,559.06	975
2023-10-18	25,000.00	25,400.00	24,800.00	25,200.00	20,848.62	4,785
2023-10-17	24,900.00	25,400.00	24,900.00	25,050.00	20,724.52	1,530
2023-10-16	25,000.00	25,350.00	24,700.00	25,000.00	20,683.16	2,970
2023-10-13	25,000.00	25,150.00	24,850.00	25,000.00	20,683.16	1,681
2023-10-12	24,850.00	25,000.00	24,750.00	25,000.00	20,683.16	3,963
2023-10-11	24,500.00	24,800.00	24,500.00	24,800.00	20,517.69	1,405
2023-10-10	24,900.00	24,900.00	24,350.00	24,500.00	20,269.49	1,747
2023-10-06	24,700.00	24,900.00	24,600.00	24,900.00	20,600.42	1,034
2023-10-05	24,800.00	24,900.00	24,550.00	24,700.00	20,434.96	2,096
2023-10-04	24,950.00	25,400.00	24,100.00	24,900.00	20,600.42	3,932
2023-09-27	24,900.00	25,100.00	24,850.00	24,950.00	20,641.79	1,917
2023-09-26	25,500.00	25,650.00	24,500.00	25,100.00	20,765.89	7,018
2023-09-25	25,650.00	25,800.00	25,450.00	25,450.00	21,055.45	1,554
2023-09-22	25,400.00	26,000.00	25,400.00	25,650.00	21,220.92	2,324
2023-09-21	25,750.00	26,000.00	25,500.00	25,700.00	21,262.28	787
2023-09-20	25,950.00	26,050.00	25,700.00	26,000.00	21,510.48	376
2023-09-19	26,000.00	26,100.00	25,700.00	25,950.00	21,469.11	1,011
2023-09-18	26,100.00	26,100.00	25,900.00	26,000.00	21,510.48	302
2023-09-15	26,050.00	26,150.00	25,850.00	26,100.00	21,593.21	4,230
2023-09-14	26,150.00	26,150.00	25,750.00	26,100.00	21,593.21	571
2023-09-13	25,800.00	26,200.00	25,650.00	26,000.00	21,510.48	5,122
2023-09-12	25,450.00	26,100.00	25,400.00	25,900.00	21,427.75	5,683
2023-09-11	25,350.00	25,450.00	25,250.00	25,400.00	21,014.09	4,732
2023-09-08	25,450.00	25,600.00	25,250.00	25,350.00	20,972.72	4,041
2023-09-07	25,400.00	25,600.00	25,300.00	25,400.00	21,014.09	2,364
2023-09-06	25,750.00	25,750.00	25,300.00	25,400.00	21,014.09	3,150
2023-09-05	25,850.00	25,950.00	25,600.00	25,750.00	21,303.65	1,328
2023-09-04	25,900.00	26,000.00	25,550.00	25,800.00	21,345.02	889
2023-09-01	25,950.00	25,950.00	25,700.00	25,900.00	21,427.75	1,718
2023-08-31	25,700.00	25,850.00	25,650.00	25,850.00	21,386.38	1,770
2023-08-30	25,950.00	25,950.00	25,550.00	25,700.00	21,262.28	1,224
2023-08-29	25,850.00	25,950.00	25,800.00	25,950.00	21,469.11	4,080
2023-08-28	25,950.00	25,950.00	25,650.00	25,900.00	21,427.75	449
2023-08-25	25,900.00	26,100.00	25,750.00	25,950.00	21,469.11	4,038
2023-08-24	26,000.00	26,000.00	25,800.00	25,900.00	21,427.75	1,292
2023-08-23	26,250.00	26,250.00	25,900.00	26,000.00	21,510.48	1,597
2023-08-22	26,500.00	26,500.00	25,950.00	26,250.00	21,717.31	847
2023-08-21	26,300.00	26,350.00	25,800.00	26,100.00	21,593.21	1,254
2023-08-18	26,450.00	26,450.00	26,050.00	26,300.00	21,758.68	526
2023-08-17	26,200.00	26,900.00	26,050.00	26,300.00	21,758.68	1,686
2023-08-16	26,500.00	26,500.00	26,000.00	26,400.00	21,841.41	1,303
2023-08-14	26,900.00	26,900.00	26,200.00	26,500.00	21,924.14	1,806
2023-08-11	26,300.00	26,800.00	25,850.00	26,450.00	21,882.78	2,722
2023-08-10	26,200.00	26,200.00	25,800.00	26,050.00	21,551.85	2,457
2023-08-09	25,950.00	26,150.00	25,900.00	25,950.00	21,469.11	880
2023-08-08	26,200.00	26,250.00	25,750.00	26,000.00	21,510.48	1,338
2023-08-07	26,100.00	26,100.00	25,600.00	26,050.00	21,551.85	3,041
2023-08-04	26,000.00	26,000.00	25,550.00	25,750.00	21,303.65	2,035
2023-08-03	26,100.00	26,100.00	25,550.00	25,800.00	21,345.02	932
2023-08-02	25,850.00	25,850.00	25,500.00	25,800.00	21,345.02	1,409
2023-08-01	25,850.00	26,100.00	25,500.00	25,850.00	21,386.38	1,755

← NewerPage 13 of 21 · 1,223 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.