Ace Bed Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	31,850.00	33,100.00	31,650.00	31,900.00	26,391.71	168
2023-05-02	32,000.00	32,000.00	31,500.00	31,950.00	26,433.07	1,400
2023-04-28	32,000.00	32,350.00	31,550.00	32,150.00	26,598.54	655
2023-04-27	32,300.00	32,400.00	31,500.00	32,150.00	26,598.54	770
2023-04-26	32,400.00	32,400.00	31,900.00	32,250.00	26,681.27	315
2023-04-25	32,450.00	33,000.00	31,550.00	32,400.00	26,805.37	350
2023-04-24	31,950.00	33,500.00	31,300.00	31,900.00	26,391.71	1,226
2023-04-21	32,650.00	32,750.00	32,000.00	32,000.00	26,474.44	782
2023-04-20	32,700.00	33,500.00	32,200.00	32,650.00	27,012.20	1,163
2023-04-19	32,600.00	33,400.00	32,250.00	32,700.00	27,053.57	632
2023-04-18	32,550.00	33,000.00	32,450.00	32,600.00	26,970.83	372
2023-04-17	32,350.00	33,000.00	32,050.00	32,600.00	26,970.83	1,380
2023-04-14	32,150.00	32,400.00	32,150.00	32,400.00	26,805.37	1,694
2023-04-13	32,850.00	32,850.00	32,100.00	32,150.00	26,598.54	588
2023-04-12	32,700.00	33,800.00	32,250.00	32,450.00	26,846.74	508
2023-04-11	32,550.00	32,700.00	32,250.00	32,700.00	27,053.57	417
2023-04-10	33,000.00	33,800.00	32,350.00	32,400.00	26,805.37	769
2023-04-07	32,450.00	32,900.00	32,200.00	32,650.00	27,012.20	5,275
2023-04-06	32,450.00	32,800.00	32,150.00	32,450.00	26,846.74	621
2023-04-05	32,200.00	32,600.00	32,150.00	32,600.00	26,970.83	363
2023-04-04	32,400.00	33,000.00	32,150.00	32,250.00	26,681.27	2,021
2023-04-03	32,600.00	32,900.00	32,350.00	32,600.00	26,970.83	735
2023-03-31	32,700.00	33,800.00	32,200.00	32,600.00	26,970.83	1,356
2023-03-30	32,000.00	32,900.00	32,000.00	32,900.00	27,219.03	2,503
2023-03-29	32,050.00	32,150.00	31,800.00	32,000.00	26,474.44	354
2023-03-28	32,050.00	32,500.00	31,800.00	32,050.00	26,515.80	456
2023-03-27	32,000.00	32,150.00	31,750.00	32,050.00	26,515.80	386
2023-03-24	31,800.00	32,200.00	31,700.00	32,100.00	26,557.17	681
2023-03-23	31,650.00	31,800.00	31,600.00	31,800.00	26,308.97	3,003
2023-03-22	31,750.00	31,850.00	31,600.00	31,700.00	26,226.24	690
2023-03-21	31,750.00	31,850.00	31,600.00	31,750.00	26,267.61	299
2023-03-20	31,850.00	31,950.00	31,600.00	31,600.00	26,143.51	577
2023-03-17	32,000.00	32,300.00	31,750.00	31,900.00	26,391.71	651
2023-03-16	32,750.00	33,550.00	31,950.00	31,950.00	26,433.07	1,273
2023-03-15	33,000.00	33,500.00	32,500.00	33,100.00	27,384.50	568
2023-03-14	32,900.00	34,000.00	32,000.00	33,300.00	27,549.96	689
2023-03-13	33,850.00	34,000.00	31,600.00	32,900.00	27,219.03	2,845
2023-03-10	33,900.00	33,900.00	33,600.00	33,850.00	28,004.99	822
2023-03-09	33,900.00	34,100.00	33,700.00	33,900.00	28,046.36	1,250
2023-03-08	33,950.00	33,950.00	33,800.00	33,900.00	28,046.36	1,309
2023-03-07	34,000.00	34,000.00	33,800.00	33,950.00	28,087.72	1,166
2023-03-06	34,000.00	34,000.00	33,750.00	34,000.00	28,129.09	1,158
2023-03-03	34,000.00	34,200.00	33,850.00	34,000.00	28,129.09	4,861
2023-03-02	34,050.00	34,400.00	33,950.00	34,050.00	28,170.46	1,063
2023-02-28	34,100.00	34,350.00	34,000.00	34,250.00	28,335.92	406
2023-02-27	34,350.00	34,350.00	33,950.00	34,100.00	28,211.82	696
2023-02-24	34,500.00	34,550.00	34,150.00	34,400.00	28,460.02	1,650
2023-02-23	34,500.00	34,800.00	34,250.00	34,500.00	28,542.75	220
2023-02-22	34,500.00	34,500.00	34,300.00	34,400.00	28,460.02	542
2023-02-21	34,500.00	34,550.00	34,350.00	34,500.00	28,542.75	1,941
2023-02-20	34,350.00	34,700.00	34,300.00	34,500.00	28,542.75	1,059
2023-02-17	34,500.00	34,850.00	34,150.00	34,600.00	28,625.49	2,035
2023-02-16	34,500.00	34,750.00	34,300.00	34,500.00	28,542.75	16,126
2023-02-15	34,900.00	34,900.00	34,500.00	34,750.00	28,749.59	410
2023-02-14	34,900.00	34,900.00	34,700.00	34,800.00	28,790.95	211
2023-02-13	34,750.00	34,950.00	34,450.00	34,900.00	28,873.68	372
2023-02-10	35,000.00	35,000.00	34,250.00	34,900.00	28,873.68	1,200
2023-02-09	35,000.00	35,000.00	34,700.00	35,000.00	28,956.42	1,613
2023-02-08	34,850.00	35,000.00	34,650.00	35,000.00	28,956.42	1,222
2023-02-07	35,000.00	35,000.00	34,500.00	34,850.00	28,832.32	1,636

← NewerPage 15 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.