Ace Bed Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	35,500.00	35,500.00	34,500.00	35,450.00	28,220.56	376
2022-11-09	35,450.00	35,450.00	34,900.00	35,300.00	28,101.15	766
2022-11-08	35,900.00	36,300.00	34,350.00	34,900.00	27,782.72	2,837
2022-11-07	34,600.00	36,000.00	34,600.00	35,300.00	28,101.15	757
2022-11-04	34,950.00	35,000.00	34,050.00	34,600.00	27,543.90	529
2022-11-03	34,750.00	35,200.00	34,350.00	34,950.00	27,822.52	912
2022-11-02	34,800.00	34,950.00	33,800.00	34,800.00	27,703.11	2,121
2022-11-01	35,050.00	35,050.00	34,650.00	34,900.00	27,782.72	778
2022-10-31	35,100.00	35,250.00	34,850.00	35,100.00	27,941.93	489
2022-10-28	35,300.00	35,300.00	35,050.00	35,100.00	27,941.93	691
2022-10-27	35,400.00	35,600.00	35,000.00	35,400.00	28,180.75	2,062
2022-10-26	35,700.00	36,700.00	35,050.00	35,400.00	28,180.75	1,848
2022-10-25	37,400.00	38,450.00	36,250.00	36,400.00	28,976.82	695
2022-10-24	40,000.00	40,000.00	37,750.00	37,750.00	30,051.51	456
2022-10-21	37,500.00	39,300.00	37,500.00	39,300.00	31,285.41	2,871
2022-10-20	36,400.00	37,300.00	36,400.00	37,200.00	29,613.67	1,533
2022-10-19	36,100.00	37,000.00	34,750.00	36,000.00	28,658.39	138
2022-10-18	35,650.00	36,700.00	34,650.00	36,100.00	28,738.00	2,042
2022-10-17	34,150.00	35,000.00	33,750.00	35,000.00	27,862.33	1,259
2022-10-14	33,800.00	34,350.00	33,500.00	34,100.00	27,145.87	1,759
2022-10-13	34,200.00	34,750.00	33,650.00	33,800.00	26,907.05	1,453
2022-10-12	34,400.00	34,550.00	33,950.00	34,300.00	27,305.08	851
2022-10-11	34,500.00	36,000.00	33,900.00	34,400.00	27,384.69	665
2022-10-07	34,900.00	35,900.00	34,450.00	34,850.00	27,742.92	749
2022-10-06	34,700.00	35,300.00	34,600.00	35,000.00	27,862.33	1,919
2022-10-05	35,800.00	35,800.00	34,700.00	34,750.00	27,663.31	145
2022-10-04	34,100.00	35,000.00	34,100.00	34,700.00	27,623.51	726
2022-09-30	34,150.00	34,500.00	33,700.00	34,100.00	27,145.87	412
2022-09-29	34,100.00	34,400.00	33,450.00	34,000.00	27,066.26	1,860
2022-09-28	34,750.00	34,750.00	33,500.00	34,150.00	27,185.67	1,560
2022-09-27	36,750.00	36,750.00	34,350.00	34,850.00	27,742.92	3,006
2022-09-26	36,200.00	36,550.00	35,000.00	36,100.00	28,738.00	582
2022-09-23	38,350.00	38,350.00	35,850.00	36,400.00	28,976.82	520
2022-09-22	37,300.00	38,000.00	36,100.00	36,600.00	29,136.03	589
2022-09-21	37,750.00	37,800.00	37,150.00	37,300.00	29,693.28	863
2022-09-20	37,500.00	38,000.00	37,000.00	37,800.00	30,091.31	417
2022-09-19	38,200.00	38,600.00	37,700.00	37,750.00	30,051.51	446
2022-09-16	38,000.00	39,000.00	37,250.00	38,350.00	30,529.15	288
2022-09-15	38,500.00	39,250.00	37,800.00	38,100.00	30,330.13	2,016
2022-09-14	39,000.00	39,000.00	38,650.00	38,750.00	30,847.57	233
2022-09-13	38,750.00	39,350.00	38,600.00	39,000.00	31,046.59	1,250
2022-09-08	39,550.00	40,450.00	39,000.00	39,550.00	31,484.43	1,807
2022-09-07	39,350.00	40,900.00	39,000.00	39,550.00	31,484.43	454
2022-09-06	39,900.00	40,500.00	39,350.00	39,350.00	31,325.21	1,294
2022-09-05	40,350.00	40,500.00	39,600.00	39,900.00	31,763.05	245
2022-09-02	40,400.00	40,400.00	39,750.00	40,350.00	32,121.28	336
2022-09-01	40,300.00	40,750.00	39,600.00	40,400.00	32,161.08	983
2022-08-31	40,850.00	40,850.00	40,150.00	40,500.00	32,240.69	1,390
2022-08-30	40,900.00	40,900.00	40,450.00	40,700.00	32,399.90	141
2022-08-29	40,800.00	40,800.00	40,400.00	40,800.00	32,479.51	274
2022-08-26	40,950.00	41,150.00	40,800.00	40,950.00	32,598.92	400
2022-08-25	41,050.00	41,250.00	40,350.00	40,950.00	32,598.92	1,355
2022-08-24	40,800.00	40,850.00	40,300.00	40,800.00	32,479.51	446
2022-08-23	40,700.00	40,900.00	40,350.00	40,500.00	32,240.69	753
2022-08-22	41,400.00	41,500.00	40,800.00	40,850.00	32,519.31	480
2022-08-19	41,850.00	41,850.00	41,150.00	41,450.00	32,996.95	428
2022-08-18	41,700.00	42,300.00	40,700.00	41,500.00	33,036.76	1,271
2022-08-17	41,800.00	41,800.00	41,100.00	41,700.00	33,195.97	318
2022-08-16	42,700.00	43,000.00	41,750.00	41,800.00	33,275.58	787
2022-08-12	42,750.00	42,850.00	42,200.00	42,700.00	33,992.04	285

← NewerPage 17 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.