Ace Bed Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 42,200.00 | 42,750.00 | 42,000.00 | 42,400.00 | 33,753.22 | 669 |
| 2022-05-16 | 42,750.00 | 42,750.00 | 41,800.00 | 42,000.00 | 33,434.79 | 610 |
| 2022-05-13 | 42,500.00 | 42,800.00 | 41,500.00 | 41,800.00 | 33,275.58 | 1,534 |
| 2022-05-12 | 41,250.00 | 42,200.00 | 41,050.00 | 41,550.00 | 33,076.56 | 1,394 |
| 2022-05-11 | 41,200.00 | 41,550.00 | 40,650.00 | 41,250.00 | 32,837.74 | 694 |
| 2022-05-10 | 41,250.00 | 41,400.00 | 40,500.00 | 41,250.00 | 32,837.74 | 1,128 |
| 2022-05-09 | 41,500.00 | 41,650.00 | 40,350.00 | 41,350.00 | 32,917.35 | 1,442 |
| 2022-05-06 | 41,850.00 | 41,850.00 | 41,000.00 | 41,650.00 | 33,156.17 | 2,256 |
| 2022-05-04 | 42,150.00 | 42,250.00 | 41,350.00 | 42,000.00 | 33,434.79 | 1,598 |
| 2022-05-03 | 41,950.00 | 42,450.00 | 41,650.00 | 41,650.00 | 33,156.17 | 4,032 |
| 2022-05-02 | 41,300.00 | 41,800.00 | 41,200.00 | 41,800.00 | 33,275.58 | 668 |
| 2022-04-29 | 41,150.00 | 41,600.00 | 41,100.00 | 41,400.00 | 32,957.15 | 1,181 |
| 2022-04-28 | 40,750.00 | 41,300.00 | 40,550.00 | 41,150.00 | 32,758.13 | 847 |
| 2022-04-27 | 40,950.00 | 41,000.00 | 40,350.00 | 40,750.00 | 32,439.71 | 2,189 |
| 2022-04-26 | 41,350.00 | 41,350.00 | 40,200.00 | 41,100.00 | 32,718.33 | 2,657 |
| 2022-04-25 | 42,000.00 | 42,900.00 | 40,900.00 | 41,350.00 | 32,917.35 | 3,389 |
| 2022-04-22 | 42,600.00 | 42,950.00 | 42,300.00 | 42,700.00 | 33,992.04 | 2,166 |
| 2022-04-21 | 42,550.00 | 43,400.00 | 42,550.00 | 42,950.00 | 34,191.05 | 647 |
| 2022-04-20 | 42,000.00 | 43,100.00 | 41,950.00 | 42,850.00 | 34,111.45 | 2,188 |
| 2022-04-19 | 42,850.00 | 42,850.00 | 41,600.00 | 42,200.00 | 33,594.00 | 4,045 |
| 2022-04-18 | 43,000.00 | 43,700.00 | 42,550.00 | 42,850.00 | 34,111.45 | 2,706 |
| 2022-04-15 | 44,100.00 | 44,450.00 | 42,850.00 | 43,700.00 | 34,788.10 | 1,661 |
| 2022-04-14 | 44,050.00 | 44,400.00 | 43,750.00 | 44,200.00 | 35,186.14 | 830 |
| 2022-04-13 | 42,850.00 | 44,300.00 | 42,850.00 | 44,000.00 | 35,026.92 | 3,708 |
| 2022-04-12 | 45,200.00 | 45,200.00 | 42,700.00 | 42,700.00 | 33,992.04 | 9,734 |
| 2022-04-11 | 45,450.00 | 45,700.00 | 45,250.00 | 45,600.00 | 36,300.63 | 846 |
| 2022-04-08 | 45,850.00 | 45,850.00 | 45,250.00 | 45,650.00 | 36,340.43 | 366 |
| 2022-04-07 | 45,800.00 | 45,850.00 | 45,100.00 | 45,700.00 | 36,380.24 | 2,338 |
| 2022-04-06 | 45,600.00 | 45,600.00 | 45,050.00 | 45,500.00 | 36,221.02 | 508 |
| 2022-04-05 | 45,400.00 | 45,500.00 | 44,750.00 | 45,450.00 | 36,181.22 | 1,693 |
| 2022-04-04 | 45,250.00 | 45,300.00 | 44,750.00 | 45,300.00 | 36,061.81 | 832 |
| 2022-04-01 | 45,350.00 | 45,550.00 | 44,650.00 | 45,250.00 | 36,022.01 | 231 |
| 2022-03-31 | 45,150.00 | 45,600.00 | 44,600.00 | 45,550.00 | 36,260.83 | 963 |
| 2022-03-30 | 45,450.00 | 45,450.00 | 44,900.00 | 45,150.00 | 35,942.40 | 366 |
| 2022-03-29 | 45,050.00 | 45,500.00 | 45,000.00 | 45,450.00 | 36,181.22 | 2,097 |
| 2022-03-28 | 45,550.00 | 45,550.00 | 45,350.00 | 45,550.00 | 36,260.83 | 331 |
| 2022-03-25 | 45,250.00 | 45,550.00 | 44,850.00 | 45,550.00 | 36,260.83 | 835 |
| 2022-03-24 | 45,550.00 | 45,550.00 | 44,500.00 | 45,450.00 | 36,181.22 | 1,440 |
| 2022-03-23 | 45,500.00 | 45,550.00 | 45,200.00 | 45,550.00 | 36,260.83 | 559 |
| 2022-03-22 | 45,150.00 | 45,500.00 | 45,000.00 | 45,500.00 | 36,221.02 | 934 |
| 2022-03-21 | 45,600.00 | 45,600.00 | 44,850.00 | 45,200.00 | 35,982.20 | 885 |
| 2022-03-18 | 45,000.00 | 45,600.00 | 44,600.00 | 45,600.00 | 36,300.63 | 1,568 |
| 2022-03-17 | 44,700.00 | 45,000.00 | 44,250.00 | 45,000.00 | 35,822.99 | 864 |
| 2022-03-16 | 44,650.00 | 44,700.00 | 44,500.00 | 44,700.00 | 35,584.17 | 592 |
| 2022-03-15 | 44,250.00 | 44,700.00 | 44,000.00 | 44,650.00 | 35,544.37 | 1,150 |
| 2022-03-14 | 44,300.00 | 44,400.00 | 44,000.00 | 44,250.00 | 35,225.94 | 759 |
| 2022-03-11 | 44,250.00 | 44,350.00 | 44,150.00 | 44,300.00 | 35,265.74 | 400 |
| 2022-03-10 | 44,200.00 | 44,300.00 | 43,850.00 | 44,250.00 | 35,225.94 | 716 |
| 2022-03-08 | 44,350.00 | 44,350.00 | 43,850.00 | 44,200.00 | 35,186.14 | 613 |
| 2022-03-07 | 44,000.00 | 44,500.00 | 43,450.00 | 44,450.00 | 35,385.15 | 1,110 |
| 2022-03-04 | 44,200.00 | 44,200.00 | 43,650.00 | 44,100.00 | 35,106.53 | 372 |
| 2022-03-03 | 44,600.00 | 44,600.00 | 43,550.00 | 44,200.00 | 35,186.14 | 370 |
| 2022-03-02 | 43,650.00 | 44,650.00 | 43,250.00 | 44,500.00 | 35,424.96 | 1,580 |
| 2022-02-28 | 44,700.00 | 44,700.00 | 44,050.00 | 44,550.00 | 35,464.76 | 336 |
| 2022-02-25 | 43,800.00 | 44,700.00 | 43,350.00 | 44,700.00 | 35,584.17 | 772 |
| 2022-02-24 | 44,700.00 | 44,700.00 | 42,450.00 | 44,000.00 | 35,026.92 | 1,401 |
| 2022-02-23 | 44,950.00 | 44,950.00 | 44,000.00 | 44,700.00 | 35,584.17 | 441 |
| 2022-02-22 | 44,850.00 | 45,000.00 | 43,650.00 | 44,950.00 | 35,783.19 | 572 |
| 2022-02-21 | 45,250.00 | 45,250.00 | 44,450.00 | 44,900.00 | 35,743.38 | 405 |
| 2022-02-18 | 45,000.00 | 45,250.00 | 44,500.00 | 44,950.00 | 35,783.19 | 605 |
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.