Ace Bed Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 31,100.00 | 31,400.00 | 30,100.00 | 30,650.00 | 28,334.89 | 10,823 |
| 2025-07-22 | 30,650.00 | 31,900.00 | 30,550.00 | 31,400.00 | 29,028.24 | 21,325 |
| 2025-07-21 | 31,000.00 | 31,000.00 | 30,200.00 | 30,350.00 | 28,057.55 | 7,352 |
| 2025-07-18 | 31,200.00 | 31,350.00 | 30,400.00 | 31,000.00 | 28,658.46 | 8,271 |
| 2025-07-17 | 31,650.00 | 31,650.00 | 30,700.00 | 31,150.00 | 28,797.13 | 3,513 |
| 2025-07-16 | 32,800.00 | 33,200.00 | 31,150.00 | 31,150.00 | 28,797.13 | 12,503 |
| 2025-07-15 | 33,100.00 | 33,100.00 | 32,050.00 | 32,800.00 | 30,322.50 | 6,395 |
| 2025-07-14 | 31,350.00 | 33,600.00 | 31,350.00 | 33,100.00 | 30,599.84 | 17,523 |
| 2025-07-11 | 31,200.00 | 32,300.00 | 30,900.00 | 31,350.00 | 28,982.02 | 3,788 |
| 2025-07-10 | 31,450.00 | 32,050.00 | 30,650.00 | 31,250.00 | 28,889.57 | 3,456 |
| 2025-07-09 | 30,400.00 | 32,400.00 | 30,250.00 | 31,500.00 | 29,120.69 | 19,508 |
| 2025-07-08 | 29,250.00 | 30,500.00 | 29,250.00 | 30,400.00 | 28,103.78 | 5,660 |
| 2025-07-07 | 29,650.00 | 29,750.00 | 29,050.00 | 29,700.00 | 27,456.65 | 2,159 |
| 2025-07-04 | 29,900.00 | 29,900.00 | 28,800.00 | 29,400.00 | 27,179.31 | 5,866 |
| 2025-07-03 | 29,750.00 | 30,300.00 | 29,700.00 | 29,900.00 | 27,641.54 | 5,372 |
| 2025-07-02 | 29,700.00 | 29,850.00 | 29,100.00 | 29,700.00 | 27,456.65 | 7,447 |
| 2025-07-01 | 28,800.00 | 30,050.00 | 28,800.00 | 29,700.00 | 27,456.65 | 10,685 |
| 2025-06-30 | 29,400.00 | 29,400.00 | 28,650.00 | 29,000.00 | 26,809.52 | 3,349 |
| 2025-06-27 | 29,400.00 | 29,700.00 | 28,900.00 | 29,400.00 | 27,179.31 | 6,396 |
| 2025-06-26 | 28,700.00 | 29,500.00 | 28,700.00 | 29,200.00 | 26,994.42 | 11,414 |
| 2025-06-25 | 29,300.00 | 29,300.00 | 28,450.00 | 28,700.00 | 26,532.18 | 5,134 |
| 2025-06-24 | 28,100.00 | 29,250.00 | 28,100.00 | 29,200.00 | 26,994.42 | 3,829 |
| 2025-06-23 | 28,400.00 | 28,600.00 | 27,700.00 | 27,900.00 | 25,792.61 | 7,464 |
| 2025-06-20 | 28,700.00 | 29,000.00 | 28,200.00 | 28,600.00 | 26,439.74 | 5,911 |
| 2025-06-19 | 29,000.00 | 29,200.00 | 28,600.00 | 28,700.00 | 26,532.18 | 11,719 |
| 2025-06-18 | 29,000.00 | 29,500.00 | 28,650.00 | 29,000.00 | 26,809.52 | 6,754 |
| 2025-06-17 | 29,600.00 | 29,600.00 | 28,600.00 | 29,000.00 | 26,809.52 | 7,366 |
| 2025-06-16 | 28,700.00 | 29,900.00 | 28,500.00 | 29,600.00 | 27,364.20 | 8,772 |
| 2025-06-13 | 30,450.00 | 30,650.00 | 28,400.00 | 28,750.00 | 26,578.41 | 37,930 |
| 2025-06-12 | 28,300.00 | 30,450.00 | 28,300.00 | 30,450.00 | 28,150.00 | 21,544 |
| 2025-06-11 | 28,700.00 | 28,700.00 | 27,900.00 | 28,050.00 | 25,931.28 | 7,506 |
| 2025-06-10 | 28,550.00 | 28,750.00 | 28,100.00 | 28,300.00 | 26,162.40 | 8,188 |
| 2025-06-09 | 27,850.00 | 28,750.00 | 27,750.00 | 28,550.00 | 26,393.51 | 12,682 |
| 2025-06-05 | 27,500.00 | 27,650.00 | 27,050.00 | 27,600.00 | 25,515.27 | 10,335 |
| 2025-06-04 | 27,550.00 | 27,550.00 | 27,100.00 | 27,500.00 | 25,422.82 | 5,553 |
| 2025-06-02 | 27,450.00 | 27,750.00 | 27,300.00 | 27,300.00 | 25,237.93 | 4,177 |
| 2025-05-30 | 27,250.00 | 27,600.00 | 27,000.00 | 27,450.00 | 25,376.60 | 3,332 |
| 2025-05-29 | 27,100.00 | 27,450.00 | 26,150.00 | 27,250.00 | 25,191.71 | 5,016 |
| 2025-05-28 | 26,400.00 | 27,050.00 | 26,400.00 | 27,050.00 | 25,006.81 | 29,281 |
| 2025-05-27 | 26,500.00 | 26,700.00 | 26,350.00 | 26,400.00 | 24,405.91 | 8,341 |
| 2025-05-26 | 26,300.00 | 26,500.00 | 26,000.00 | 26,350.00 | 24,359.69 | 4,496 |
| 2025-05-23 | 26,400.00 | 26,400.00 | 26,000.00 | 26,350.00 | 24,359.69 | 3,330 |
| 2025-05-22 | 26,250.00 | 26,500.00 | 25,700.00 | 26,000.00 | 24,036.12 | 5,513 |
| 2025-05-21 | 26,250.00 | 26,400.00 | 26,000.00 | 26,300.00 | 24,313.46 | 9,659 |
| 2025-05-20 | 25,350.00 | 26,500.00 | 25,100.00 | 25,900.00 | 23,943.68 | 36,307 |
| 2025-05-19 | 25,400.00 | 25,600.00 | 24,950.00 | 25,050.00 | 23,157.88 | 9,262 |
| 2025-05-16 | 25,650.00 | 25,650.00 | 25,300.00 | 25,300.00 | 23,389.00 | 3,486 |
| 2025-05-15 | 25,600.00 | 26,000.00 | 25,400.00 | 25,600.00 | 23,666.34 | 2,660 |
| 2025-05-14 | 25,650.00 | 25,900.00 | 25,500.00 | 25,750.00 | 23,805.01 | 2,182 |
| 2025-05-13 | 25,700.00 | 25,750.00 | 25,500.00 | 25,650.00 | 23,712.56 | 1,390 |
| 2025-05-12 | 25,550.00 | 25,650.00 | 25,400.00 | 25,650.00 | 23,712.56 | 6,282 |
| 2025-05-09 | 25,300.00 | 25,750.00 | 25,300.00 | 25,550.00 | 23,620.11 | 1,916 |
| 2025-05-08 | 25,300.00 | 25,350.00 | 25,200.00 | 25,300.00 | 23,389.00 | 1,328 |
| 2025-05-07 | 25,350.00 | 25,450.00 | 25,150.00 | 25,300.00 | 23,389.00 | 2,065 |
| 2025-05-02 | 25,300.00 | 25,500.00 | 25,200.00 | 25,400.00 | 23,481.45 | 2,473 |
| 2025-04-30 | 25,250.00 | 25,350.00 | 25,200.00 | 25,200.00 | 23,296.55 | 1,490 |
| 2025-04-29 | 25,250.00 | 25,500.00 | 25,150.00 | 25,200.00 | 23,296.55 | 2,867 |
| 2025-04-28 | 25,350.00 | 25,350.00 | 25,150.00 | 25,150.00 | 23,250.33 | 1,705 |
| 2025-04-25 | 25,200.00 | 25,400.00 | 25,150.00 | 25,350.00 | 23,435.22 | 2,749 |
| 2025-04-24 | 25,150.00 | 25,300.00 | 25,150.00 | 25,250.00 | 23,342.78 | 1,018 |
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.