Ace Bed Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	25,750.00	26,000.00	25,650.00	25,850.00	21,386.38	1,135
2023-07-28	25,900.00	25,900.00	25,550.00	25,750.00	21,303.65	1,390
2023-07-27	25,900.00	26,050.00	25,750.00	25,900.00	21,427.75	1,307
2023-07-26	26,350.00	26,350.00	25,500.00	25,900.00	21,427.75	4,372
2023-07-25	26,700.00	26,900.00	26,200.00	26,400.00	21,841.41	2,501
2023-07-24	26,650.00	26,950.00	26,300.00	26,950.00	22,296.44	3,146
2023-07-21	26,450.00	26,650.00	26,150.00	26,650.00	22,048.24	4,156
2023-07-20	26,600.00	26,700.00	26,300.00	26,600.00	22,006.88	2,745
2023-07-19	26,600.00	26,900.00	26,400.00	26,600.00	22,006.88	3,548
2023-07-18	26,900.00	27,700.00	26,550.00	26,850.00	22,213.71	1,773
2023-07-17	26,600.00	27,700.00	26,600.00	26,850.00	22,213.71	1,534
2023-07-14	27,300.00	27,400.00	26,600.00	26,750.00	22,130.98	2,756
2023-07-13	26,650.00	27,300.00	26,600.00	26,700.00	22,089.61	2,320
2023-07-12	26,700.00	27,400.00	26,600.00	26,650.00	22,048.24	1,270
2023-07-11	26,600.00	27,050.00	26,600.00	26,850.00	22,213.71	1,146
2023-07-10	26,750.00	27,000.00	26,550.00	26,850.00	22,213.71	2,352
2023-07-07	26,900.00	27,150.00	26,500.00	27,000.00	22,337.81	5,520
2023-07-06	27,500.00	27,500.00	26,850.00	27,150.00	22,461.91	2,360
2023-07-05	28,000.00	28,200.00	26,950.00	27,050.00	22,379.17	7,798
2023-07-04	28,300.00	28,450.00	27,750.00	27,800.00	22,999.67	6,150
2023-07-03	28,450.00	28,900.00	28,150.00	28,450.00	23,537.43	4,851
2023-06-30	28,500.00	28,650.00	27,850.00	28,450.00	23,537.43	4,017
2023-06-29	28,750.00	29,150.00	28,000.00	28,300.00	23,413.33	11,468
2023-06-28	29,750.00	29,750.00	28,750.00	28,800.00	23,826.99	29,151
2023-06-27	29,900.00	39,100.00	29,450.00	29,900.00	24,737.05	172,824
2023-06-26	29,950.00	30,250.00	29,350.00	30,100.00	24,902.52	779
2023-06-23	29,700.00	30,400.00	29,250.00	29,950.00	24,778.42	1,354
2023-06-22	29,850.00	29,850.00	29,450.00	29,800.00	24,654.32	943
2023-06-21	30,200.00	30,250.00	29,350.00	29,850.00	24,695.69	2,229
2023-06-20	30,400.00	30,650.00	29,950.00	30,250.00	25,026.62	1,914
2023-06-19	30,700.00	30,750.00	30,200.00	30,300.00	25,067.98	607
2023-06-16	30,300.00	31,000.00	30,250.00	30,700.00	25,398.91	617
2023-06-15	30,400.00	30,600.00	30,300.00	30,500.00	25,233.45	732
2023-06-14	31,000.00	31,000.00	30,300.00	30,600.00	25,316.18	1,077
2023-06-13	30,750.00	31,500.00	30,300.00	30,850.00	25,523.01	1,170
2023-06-12	30,500.00	30,850.00	30,250.00	30,250.00	25,026.62	2,842
2023-06-09	30,450.00	30,550.00	30,250.00	30,500.00	25,233.45	1,448
2023-06-08	30,200.00	30,700.00	30,000.00	30,550.00	25,274.82	2,630
2023-06-07	31,050.00	31,050.00	30,200.00	30,200.00	24,985.25	4,739
2023-06-05	31,000.00	31,300.00	30,300.00	30,300.00	25,067.98	2,662
2023-06-02	31,150.00	31,400.00	30,800.00	30,850.00	25,523.01	1,051
2023-06-01	31,000.00	31,400.00	30,800.00	31,150.00	25,771.21	748
2023-05-31	31,300.00	31,350.00	30,850.00	31,000.00	25,647.11	1,158
2023-05-30	31,300.00	31,400.00	30,550.00	31,200.00	25,812.58	1,174
2023-05-26	31,450.00	31,500.00	31,200.00	31,200.00	25,812.58	1,754
2023-05-25	31,700.00	32,400.00	31,000.00	31,350.00	25,936.68	1,108
2023-05-24	31,600.00	32,050.00	31,450.00	31,700.00	26,226.24	673
2023-05-23	31,450.00	32,500.00	31,450.00	31,600.00	26,143.51	687
2023-05-22	31,550.00	32,250.00	31,400.00	31,400.00	25,978.04	903
2023-05-19	31,650.00	31,750.00	31,450.00	31,550.00	26,102.14	603
2023-05-18	31,600.00	32,150.00	31,350.00	31,550.00	26,102.14	588
2023-05-17	31,250.00	31,800.00	31,250.00	31,600.00	26,143.51	3,265
2023-05-16	32,550.00	32,600.00	31,600.00	31,600.00	26,143.51	315
2023-05-15	32,150.00	32,550.00	31,700.00	32,550.00	26,929.47	339
2023-05-12	32,000.00	32,600.00	31,550.00	32,000.00	26,474.44	342
2023-05-11	32,500.00	32,500.00	31,650.00	32,000.00	26,474.44	351
2023-05-10	31,950.00	32,100.00	31,900.00	31,950.00	26,433.07	482
2023-05-09	31,950.00	32,300.00	31,850.00	31,850.00	26,350.34	1,733
2023-05-08	31,900.00	32,150.00	31,850.00	31,950.00	26,433.07	587
2023-05-04	31,850.00	32,100.00	31,800.00	31,900.00	26,391.71	487

← NewerPage 14 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.