Ace Bed Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	44,450.00	45,500.00	44,450.00	45,250.00	36,022.01	1,864
2022-02-16	43,900.00	44,450.00	43,900.00	44,450.00	35,385.15	1,000
2022-02-15	43,650.00	44,050.00	43,050.00	43,900.00	34,947.32	2,045
2022-02-14	43,250.00	43,700.00	42,350.00	43,650.00	34,748.30	1,533
2022-02-11	43,000.00	43,700.00	42,350.00	43,700.00	34,788.10	484
2022-02-10	44,000.00	44,000.00	43,100.00	43,400.00	34,549.28	296
2022-02-09	44,500.00	44,500.00	43,200.00	44,000.00	35,026.92	913
2022-02-08	41,550.00	45,250.00	41,200.00	43,750.00	34,827.91	3,554
2022-02-07	44,350.00	44,550.00	41,550.00	41,550.00	33,076.56	5,459
2022-02-04	44,000.00	44,950.00	43,350.00	44,350.00	35,305.55	2,809
2022-02-03	43,000.00	44,000.00	42,550.00	44,000.00	35,026.92	2,929
2022-01-28	42,050.00	43,000.00	41,750.00	43,000.00	34,230.86	909
2022-01-27	41,050.00	42,500.00	39,950.00	42,500.00	33,832.82	2,469
2022-01-26	41,300.00	41,350.00	40,500.00	41,050.00	32,678.53	690
2022-01-25	41,500.00	41,500.00	40,250.00	41,300.00	32,877.54	2,388
2022-01-24	42,800.00	42,800.00	41,500.00	41,500.00	33,036.76	1,860
2022-01-21	42,850.00	42,850.00	42,150.00	42,800.00	34,071.64	1,045
2022-01-20	42,300.00	43,100.00	42,150.00	43,000.00	34,230.86	108
2022-01-19	43,000.00	43,000.00	41,600.00	42,300.00	33,673.61	661
2022-01-18	42,000.00	43,100.00	41,500.00	43,100.00	34,310.46	410
2022-01-17	42,750.00	42,750.00	41,750.00	41,750.00	33,235.77	528
2022-01-14	42,750.00	42,750.00	41,500.00	42,600.00	33,912.43	1,075
2022-01-13	43,100.00	43,250.00	42,200.00	42,200.00	33,594.00	1,041
2022-01-12	42,300.00	43,700.00	42,200.00	43,700.00	34,788.10	915
2022-01-11	43,300.00	43,900.00	42,500.00	42,600.00	33,912.43	896
2022-01-10	44,000.00	44,000.00	43,350.00	43,950.00	34,987.12	656
2022-01-07	44,150.00	44,200.00	43,650.00	44,000.00	35,026.92	1,766
2022-01-06	43,050.00	44,300.00	43,050.00	44,150.00	35,146.33	1,121
2022-01-05	43,900.00	44,300.00	42,600.00	43,950.00	34,987.12	2,118
2022-01-04	43,650.00	44,000.00	43,100.00	43,950.00	34,987.12	968
2022-01-03	43,050.00	43,550.00	42,800.00	43,550.00	34,668.69	1,041
2021-12-30	43,750.00	43,750.00	42,300.00	43,050.00	34,270.66	1,300
2021-12-29	45,850.00	45,850.00	43,200.00	43,550.00	34,668.69	1,849
2021-12-28	44,950.00	46,000.00	44,000.00	46,000.00	35,560.29	3,418
2021-12-27	43,850.00	44,950.00	42,900.00	44,950.00	34,748.59	7,041
2021-12-24	42,500.00	43,900.00	42,100.00	43,900.00	33,936.88	3,166
2021-12-23	42,250.00	42,700.00	41,800.00	42,400.00	32,777.31	1,283
2021-12-22	41,850.00	42,300.00	41,350.00	42,250.00	32,661.35	896
2021-12-21	41,700.00	41,900.00	41,700.00	41,850.00	32,352.13	669
2021-12-20	42,500.00	42,500.00	41,700.00	42,000.00	32,468.09	1,655
2021-12-17	41,600.00	42,450.00	41,050.00	42,350.00	32,738.66	869
2021-12-16	41,350.00	41,600.00	40,550.00	41,600.00	32,158.87	1,016
2021-12-15	41,950.00	41,950.00	41,150.00	41,150.00	31,811.00	2,297
2021-12-14	41,100.00	42,000.00	41,100.00	41,950.00	32,429.44	599
2021-12-13	41,200.00	41,950.00	41,050.00	41,950.00	32,429.44	1,133
2021-12-10	42,150.00	42,550.00	41,050.00	41,050.00	31,733.69	2,646
2021-12-09	42,450.00	42,450.00	41,600.00	42,150.00	32,584.05	752
2021-12-08	42,050.00	42,850.00	42,000.00	42,450.00	32,815.96	468
2021-12-07	42,850.00	42,850.00	42,050.00	42,600.00	32,931.92	680
2021-12-06	42,300.00	42,600.00	41,500.00	42,450.00	32,815.96	679
2021-12-03	42,950.00	42,950.00	41,550.00	42,500.00	32,854.61	978
2021-12-02	41,850.00	42,800.00	41,400.00	42,750.00	33,047.88	1,173
2021-12-01	40,450.00	42,150.00	40,450.00	41,900.00	32,390.78	2,816
2021-11-30	40,400.00	41,800.00	39,750.00	40,050.00	30,960.64	3,632
2021-11-29	41,900.00	41,900.00	40,000.00	40,700.00	31,463.12	4,399
2021-11-26	42,200.00	42,950.00	41,850.00	42,950.00	33,202.49	1,489
2021-11-25	42,000.00	42,600.00	41,600.00	42,500.00	32,854.61	669
2021-11-24	41,500.00	42,000.00	41,000.00	42,000.00	32,468.09	700
2021-11-23	42,850.00	42,850.00	40,800.00	41,550.00	32,120.22	2,949
2021-11-22	42,450.00	42,850.00	42,050.00	42,800.00	33,086.53	1,050

← NewerPage 20 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.