Ace Bed Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	43,100.00	43,100.00	42,300.00	42,750.00	34,031.84	504
2022-08-10	42,650.00	42,700.00	42,000.00	42,650.00	33,952.23	508
2022-08-09	42,200.00	42,700.00	41,300.00	42,650.00	33,952.23	429
2022-08-08	41,950.00	42,850.00	41,900.00	42,750.00	34,031.84	248
2022-08-05	42,700.00	43,100.00	41,850.00	42,800.00	34,071.64	855
2022-08-04	43,100.00	43,100.00	42,300.00	42,700.00	33,992.04	68
2022-08-03	42,850.00	42,850.00	41,950.00	42,700.00	33,992.04	376
2022-08-02	43,100.00	43,100.00	42,450.00	42,850.00	34,111.45	325
2022-08-01	42,950.00	42,950.00	42,200.00	42,950.00	34,191.05	408
2022-07-29	43,050.00	43,100.00	42,350.00	42,900.00	34,151.25	485
2022-07-28	42,950.00	42,950.00	42,200.00	42,800.00	34,071.64	393
2022-07-27	41,850.00	43,100.00	41,750.00	42,950.00	34,191.05	984
2022-07-26	42,850.00	43,000.00	42,600.00	42,950.00	34,191.05	305
2022-07-25	42,900.00	43,100.00	42,100.00	42,850.00	34,111.45	600
2022-07-22	42,400.00	43,000.00	42,400.00	42,900.00	34,151.25	515
2022-07-21	42,150.00	43,000.00	42,100.00	42,200.00	33,594.00	1,583
2022-07-20	42,000.00	42,000.00	41,500.00	41,900.00	33,355.18	343
2022-07-19	41,500.00	42,500.00	40,650.00	41,400.00	32,957.15	1,009
2022-07-18	40,300.00	41,200.00	40,300.00	40,750.00	32,439.71	464
2022-07-15	40,550.00	40,700.00	40,200.00	40,700.00	32,399.90	147
2022-07-14	40,600.00	40,700.00	40,250.00	40,700.00	32,399.90	455
2022-07-13	40,800.00	40,800.00	40,150.00	40,700.00	32,399.90	326
2022-07-12	40,900.00	40,950.00	40,500.00	40,600.00	32,320.30	329
2022-07-11	40,850.00	41,000.00	40,700.00	40,950.00	32,598.92	774
2022-07-08	41,000.00	41,050.00	40,700.00	40,950.00	32,598.92	353
2022-07-07	40,750.00	41,050.00	40,700.00	41,000.00	32,638.72	2,217
2022-07-06	41,100.00	41,100.00	40,400.00	40,800.00	32,479.51	366
2022-07-05	41,000.00	41,150.00	40,850.00	41,100.00	32,718.33	173
2022-07-04	41,950.00	42,000.00	40,850.00	41,150.00	32,758.13	1,043
2022-07-01	41,000.00	41,750.00	41,000.00	41,200.00	32,797.94	872
2022-06-30	41,350.00	41,450.00	40,450.00	41,150.00	32,758.13	2,415
2022-06-29	41,450.00	41,950.00	40,050.00	40,900.00	32,559.12	1,901
2022-06-28	40,050.00	40,600.00	39,850.00	40,050.00	31,882.46	1,782
2022-06-27	39,700.00	40,150.00	39,700.00	39,900.00	31,763.05	966
2022-06-24	39,250.00	40,000.00	39,250.00	39,900.00	31,763.05	1,370
2022-06-23	40,200.00	40,250.00	39,250.00	39,750.00	31,643.64	2,030
2022-06-22	40,100.00	40,250.00	39,400.00	40,100.00	31,922.26	1,277
2022-06-21	40,300.00	40,350.00	40,050.00	40,250.00	32,041.67	718
2022-06-20	40,450.00	41,000.00	39,700.00	40,050.00	31,882.46	1,888
2022-06-17	40,600.00	41,950.00	40,100.00	40,700.00	32,399.90	2,418
2022-06-16	40,600.00	41,300.00	40,450.00	40,750.00	32,439.71	615
2022-06-15	40,200.00	40,800.00	39,700.00	40,600.00	32,320.30	1,708
2022-06-14	39,600.00	40,600.00	39,200.00	40,450.00	32,200.89	1,732
2022-06-13	40,600.00	40,700.00	39,600.00	40,000.00	31,842.66	3,480
2022-06-10	40,400.00	41,500.00	40,350.00	40,700.00	32,399.90	5,730
2022-06-09	40,500.00	40,650.00	39,800.00	40,300.00	32,081.48	2,128
2022-06-08	40,400.00	40,900.00	40,200.00	40,500.00	32,240.69	1,682
2022-06-07	41,300.00	42,000.00	40,250.00	40,600.00	32,320.30	1,225
2022-06-03	41,650.00	41,650.00	40,350.00	41,100.00	32,718.33	1,510
2022-06-02	41,650.00	41,700.00	41,050.00	41,150.00	32,758.13	1,325
2022-05-31	42,200.00	42,450.00	41,300.00	41,300.00	32,877.54	5,886
2022-05-30	42,750.00	42,750.00	42,000.00	42,100.00	33,514.40	240
2022-05-27	42,100.00	42,300.00	41,800.00	42,200.00	33,594.00	402
2022-05-26	42,250.00	42,650.00	41,300.00	42,100.00	33,514.40	853
2022-05-25	42,250.00	42,500.00	42,050.00	42,400.00	33,753.22	356
2022-05-24	42,700.00	42,900.00	41,500.00	42,450.00	33,793.02	1,715
2022-05-23	42,750.00	42,850.00	42,400.00	42,700.00	33,992.04	834
2022-05-20	42,700.00	42,750.00	42,500.00	42,750.00	34,031.84	478
2022-05-19	42,700.00	42,850.00	42,550.00	42,750.00	34,031.84	3,404
2022-05-18	42,900.00	42,900.00	42,200.00	42,700.00	33,992.04	1,156

← NewerPage 18 of 21 · 1,227 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.