Ace Bed Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	34,950.00	35,000.00	34,650.00	35,000.00	28,956.42	1,425
2023-02-03	34,950.00	34,950.00	34,600.00	34,950.00	28,915.05	1,263
2023-02-02	34,900.00	35,000.00	34,750.00	34,950.00	28,915.05	1,726
2023-02-01	35,200.00	35,500.00	34,650.00	34,900.00	28,873.68	1,309
2023-01-31	34,650.00	34,950.00	34,500.00	34,750.00	28,749.59	1,257
2023-01-30	34,900.00	34,900.00	34,550.00	34,650.00	28,666.85	1,847
2023-01-27	35,000.00	35,000.00	34,500.00	34,900.00	28,873.68	4,636
2023-01-26	35,050.00	35,500.00	34,750.00	35,000.00	28,956.42	3,203
2023-01-25	35,150.00	35,200.00	34,800.00	35,050.00	28,997.78	9,084
2023-01-20	35,200.00	35,200.00	34,400.00	35,200.00	29,121.88	2,264
2023-01-19	34,750.00	35,300.00	34,750.00	35,250.00	29,163.25	166
2023-01-18	35,000.00	35,200.00	34,950.00	35,050.00	28,997.78	324
2023-01-17	35,150.00	35,500.00	34,900.00	35,000.00	28,956.42	248
2023-01-16	34,600.00	35,150.00	34,500.00	35,150.00	29,080.52	1,269
2023-01-13	35,000.00	35,100.00	34,100.00	34,100.00	28,211.82	3,379
2023-01-12	35,100.00	35,500.00	35,000.00	35,050.00	28,997.78	490
2023-01-11	35,150.00	35,400.00	35,000.00	35,050.00	28,997.78	765
2023-01-10	35,600.00	35,600.00	35,150.00	35,150.00	29,080.52	386
2023-01-09	35,700.00	35,700.00	35,600.00	35,600.00	29,452.81	81
2023-01-06	35,250.00	35,600.00	35,100.00	35,500.00	29,370.08	100
2023-01-05	35,000.00	35,300.00	35,000.00	35,250.00	29,163.25	4,926
2023-01-04	35,800.00	35,900.00	34,950.00	35,000.00	28,956.42	714
2023-01-03	35,900.00	35,900.00	35,400.00	35,800.00	29,618.28	83
2023-01-02	35,700.00	35,900.00	35,100.00	35,900.00	29,701.01	511
2022-12-29	35,400.00	36,250.00	34,800.00	35,900.00	29,701.01	21,318
2022-12-28	35,500.00	36,350.00	34,550.00	35,300.00	29,204.61	2,078
2022-12-27	35,400.00	35,500.00	34,350.00	35,200.00	28,021.54	10,935
2022-12-26	35,400.00	35,700.00	35,050.00	35,400.00	28,180.75	470
2022-12-23	35,650.00	35,650.00	34,950.00	35,400.00	28,180.75	1,970
2022-12-22	35,600.00	35,750.00	35,250.00	35,450.00	28,220.56	3,957
2022-12-21	35,350.00	36,000.00	35,100.00	35,350.00	28,140.95	1,767
2022-12-20	36,300.00	36,300.00	35,800.00	35,800.00	28,499.18	4,289
2022-12-19	35,850.00	36,100.00	35,800.00	36,050.00	28,698.19	37,002
2022-12-16	35,750.00	35,800.00	35,700.00	35,800.00	28,499.18	155
2022-12-15	36,050.00	36,250.00	35,750.00	35,800.00	28,499.18	1,773
2022-12-14	35,850.00	36,000.00	35,750.00	36,000.00	28,658.39	7,933
2022-12-13	35,800.00	35,800.00	35,700.00	35,750.00	28,459.38	3,293
2022-12-12	36,050.00	36,050.00	35,750.00	35,750.00	28,459.38	326
2022-12-09	35,400.00	35,950.00	35,400.00	35,900.00	28,578.78	1,234
2022-12-08	35,750.00	36,750.00	35,500.00	35,550.00	28,300.16	24,380
2022-12-07	35,600.00	35,800.00	35,200.00	35,800.00	28,499.18	1,955
2022-12-06	35,700.00	36,200.00	35,150.00	36,000.00	28,658.39	1,611
2022-12-05	35,200.00	41,600.00	35,050.00	35,700.00	28,419.57	23,746
2022-12-02	35,650.00	35,900.00	34,750.00	35,400.00	28,180.75	5,124
2022-12-01	35,500.00	35,850.00	35,150.00	35,650.00	28,379.77	1,614
2022-11-30	34,800.00	35,150.00	34,650.00	35,000.00	27,862.33	306,371
2022-11-29	34,800.00	35,300.00	34,300.00	35,300.00	28,101.15	910
2022-11-28	34,400.00	35,150.00	34,250.00	34,800.00	27,703.11	1,439
2022-11-25	34,750.00	35,000.00	34,350.00	34,400.00	27,384.69	5,055
2022-11-24	35,000.00	35,200.00	34,600.00	34,700.00	27,623.51	3,834
2022-11-23	35,700.00	36,000.00	34,900.00	35,000.00	27,862.33	1,292
2022-11-22	37,000.00	37,750.00	35,100.00	35,350.00	28,140.95	3,063
2022-11-21	37,450.00	37,500.00	36,100.00	37,000.00	29,454.46	406
2022-11-18	37,800.00	37,800.00	36,300.00	37,450.00	29,812.69	456
2022-11-17	37,200.00	37,700.00	37,200.00	37,300.00	29,693.28	134
2022-11-16	36,700.00	37,950.00	36,700.00	37,800.00	30,091.31	1,701
2022-11-15	36,300.00	36,900.00	36,250.00	36,500.00	29,056.42	480
2022-11-14	36,850.00	36,850.00	36,100.00	36,300.00	28,897.21	354
2022-11-11	36,200.00	36,200.00	35,500.00	35,900.00	28,578.78	1,219
2022-11-10	35,500.00	35,500.00	34,500.00	35,450.00	28,220.56	376

← NewerPage 16 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.