Ace Bed Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	26,950.00	27,250.00	26,700.00	27,200.00	25,145.48	5,209
2025-10-28	26,750.00	27,100.00	26,700.00	26,900.00	24,868.14	18,520
2025-10-27	26,950.00	27,250.00	26,600.00	26,750.00	24,729.47	47,295
2025-10-24	27,200.00	27,200.00	26,750.00	26,800.00	24,775.70	35,357
2025-10-23	27,450.00	27,550.00	27,050.00	27,150.00	25,099.26	19,424
2025-10-22	27,650.00	27,700.00	27,150.00	27,500.00	25,422.82	31,351
2025-10-21	28,000.00	28,100.00	27,500.00	27,700.00	25,607.72	24,611
2025-10-20	27,550.00	28,150.00	27,300.00	27,850.00	25,746.39	11,843
2025-10-17	28,100.00	28,100.00	27,300.00	27,550.00	25,469.05	13,426
2025-10-16	28,600.00	28,600.00	27,900.00	28,100.00	25,977.50	10,795
2025-10-15	27,550.00	28,550.00	27,500.00	28,300.00	26,162.40	7,309
2025-10-14	27,750.00	27,800.00	27,250.00	27,550.00	25,469.05	12,867
2025-10-13	27,200.00	27,750.00	26,900.00	27,650.00	25,561.49	11,400
2025-10-10	26,900.00	27,450.00	26,700.00	27,300.00	25,237.93	29,375
2025-10-02	26,900.00	26,950.00	26,550.00	26,700.00	24,683.25	21,889
2025-10-01	27,350.00	27,500.00	26,550.00	26,800.00	24,775.70	32,844
2025-09-30	27,450.00	27,600.00	27,000.00	27,350.00	25,284.15	25,569
2025-09-29	27,900.00	27,950.00	27,250.00	27,350.00	25,284.15	33,427
2025-09-26	28,100.00	28,100.00	27,450.00	27,750.00	25,653.94	30,873
2025-09-25	28,300.00	28,400.00	27,950.00	28,100.00	25,977.50	16,254
2025-09-24	29,100.00	29,250.00	28,200.00	28,200.00	26,069.95	30,105
2025-09-23	29,650.00	30,300.00	29,100.00	29,100.00	26,901.97	50,525
2025-09-22	30,000.00	30,300.00	29,700.00	29,700.00	27,456.65	9,050
2025-09-19	30,350.00	30,350.00	29,450.00	29,800.00	27,549.10	7,231
2025-09-18	29,850.00	30,450.00	29,800.00	29,900.00	27,641.54	8,254
2025-09-17	29,650.00	30,250.00	29,450.00	29,850.00	27,595.32	12,548
2025-09-16	29,300.00	29,650.00	29,150.00	29,450.00	27,225.53	6,350
2025-09-15	28,800.00	29,350.00	28,800.00	29,300.00	27,086.86	7,076
2025-09-12	28,500.00	28,950.00	28,500.00	28,800.00	26,624.63	4,671
2025-09-11	29,100.00	29,150.00	28,500.00	28,500.00	26,347.29	9,058
2025-09-10	28,450.00	29,100.00	28,300.00	29,100.00	26,901.97	12,298
2025-09-09	28,150.00	28,650.00	28,050.00	28,400.00	26,254.84	16,642
2025-09-08	28,150.00	28,400.00	28,050.00	28,150.00	26,023.73	7,053
2025-09-05	28,250.00	28,450.00	28,000.00	28,100.00	25,977.50	5,189
2025-09-04	28,250.00	28,700.00	28,050.00	28,250.00	26,116.17	5,315
2025-09-03	28,250.00	28,300.00	27,950.00	28,250.00	26,116.17	3,466
2025-09-02	28,600.00	28,700.00	27,950.00	28,250.00	26,116.17	17,949
2025-09-01	29,300.00	29,300.00	28,400.00	28,600.00	26,439.74	10,156
2025-08-29	28,100.00	29,350.00	27,600.00	29,300.00	27,086.86	18,546
2025-08-28	27,700.00	28,200.00	27,700.00	27,950.00	25,838.83	5,667
2025-08-27	27,750.00	28,100.00	27,650.00	27,700.00	25,607.72	7,025
2025-08-26	28,250.00	28,250.00	27,650.00	27,750.00	25,653.94	4,250
2025-08-25	27,550.00	28,300.00	27,550.00	28,000.00	25,885.06	3,036
2025-08-22	27,950.00	27,950.00	27,200.00	27,450.00	25,376.60	7,418
2025-08-21	27,900.00	28,150.00	27,700.00	27,700.00	25,607.72	2,624
2025-08-20	28,200.00	28,200.00	27,300.00	27,900.00	25,792.61	5,175
2025-08-19	28,100.00	28,750.00	27,550.00	28,250.00	26,116.17	4,624
2025-08-18	29,150.00	29,250.00	27,650.00	27,900.00	25,792.61	10,947
2025-08-14	29,450.00	29,600.00	28,750.00	28,800.00	26,624.63	6,000
2025-08-13	29,500.00	29,750.00	29,100.00	29,400.00	27,179.31	5,756
2025-08-12	29,700.00	29,750.00	29,050.00	29,350.00	27,133.09	7,201
2025-08-11	29,600.00	30,050.00	29,150.00	29,700.00	27,456.65	3,086
2025-08-08	29,850.00	30,200.00	29,600.00	29,800.00	27,549.10	838
2025-08-07	29,900.00	30,000.00	29,300.00	29,800.00	27,549.10	1,872
2025-08-06	29,100.00	29,750.00	28,950.00	29,600.00	27,364.20	3,486
2025-08-05	30,000.00	30,050.00	29,150.00	29,200.00	26,994.42	12,126
2025-08-04	29,600.00	30,400.00	28,900.00	30,000.00	27,733.99	8,736
2025-08-01	29,900.00	29,900.00	28,950.00	29,100.00	26,901.97	5,107
2025-07-31	29,600.00	30,400.00	29,600.00	29,850.00	27,595.32	3,289
2025-07-30	29,950.00	30,100.00	29,350.00	29,800.00	27,549.10	2,497

← NewerPage 5 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.