Ace Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1,251.00 | 1,265.00 | 1,207.00 | 1,220.00 | 3,660.00 | 86,514 |
| 2024-07-03 | 1,305.00 | 1,319.00 | 1,234.00 | 1,249.00 | 3,747.00 | 146,880 |
| 2024-07-02 | 1,261.00 | 1,330.00 | 1,233.00 | 1,305.00 | 3,915.00 | 156,671 |
| 2024-07-01 | 1,246.00 | 1,280.00 | 1,165.00 | 1,261.00 | 3,783.00 | 139,803 |
| 2024-06-28 | 1,284.00 | 1,285.00 | 1,243.00 | 1,246.00 | 3,738.00 | 123,588 |
| 2024-06-27 | 1,310.00 | 1,310.00 | 1,264.00 | 1,280.00 | 3,840.00 | 115,358 |
| 2024-06-26 | 1,320.00 | 1,377.00 | 1,294.00 | 1,298.00 | 3,894.00 | 117,424 |
| 2024-06-25 | 1,308.00 | 1,326.00 | 1,287.00 | 1,312.00 | 3,936.00 | 155,809 |
| 2024-06-24 | 1,369.00 | 1,369.00 | 1,302.00 | 1,318.00 | 3,954.00 | 171,082 |
| 2024-06-21 | 1,448.00 | 1,450.00 | 1,335.00 | 1,341.00 | 4,023.00 | 371,461 |
| 2024-06-20 | 1,435.00 | 1,454.00 | 1,406.00 | 1,450.00 | 4,350.00 | 188,653 |
| 2024-06-19 | 1,399.00 | 1,553.00 | 1,397.00 | 1,448.00 | 4,344.00 | 489,528 |
| 2024-06-18 | 1,722.00 | 1,725.00 | 1,474.00 | 1,474.00 | 4,422.00 | 714,534 |
| 2024-06-17 | 1,735.00 | 1,749.00 | 1,672.00 | 1,728.00 | 5,184.00 | 143,512 |
| 2024-06-14 | 1,731.00 | 1,733.00 | 1,691.00 | 1,719.00 | 5,157.00 | 156,633 |
| 2024-06-13 | 1,799.00 | 1,805.00 | 1,732.00 | 1,735.00 | 5,205.00 | 140,994 |
| 2024-06-12 | 1,822.00 | 1,849.00 | 1,761.00 | 1,778.00 | 5,334.00 | 143,450 |
| 2024-06-11 | 1,870.00 | 1,887.00 | 1,819.00 | 1,821.00 | 5,463.00 | 106,001 |
| 2024-06-10 | 1,865.00 | 1,918.00 | 1,861.00 | 1,876.00 | 5,628.00 | 81,762 |
| 2024-06-07 | 1,932.00 | 1,932.00 | 1,850.00 | 1,854.00 | 5,562.00 | 63,412 |
| 2024-06-05 | 1,816.00 | 1,890.00 | 1,797.00 | 1,880.00 | 5,640.00 | 149,029 |
| 2024-06-04 | 1,846.00 | 1,846.00 | 1,797.00 | 1,816.00 | 5,448.00 | 100,175 |
| 2024-06-03 | 1,850.00 | 1,882.00 | 1,740.00 | 1,849.00 | 5,547.00 | 102,886 |
| 2024-05-31 | 1,868.00 | 1,877.00 | 1,831.00 | 1,835.00 | 5,505.00 | 66,481 |
| 2024-05-30 | 1,884.00 | 1,915.00 | 1,856.00 | 1,864.00 | 5,592.00 | 60,613 |
| 2024-05-29 | 1,900.00 | 1,907.00 | 1,861.00 | 1,866.00 | 5,598.00 | 71,725 |
| 2024-05-28 | 1,840.00 | 1,942.00 | 1,835.00 | 1,914.00 | 5,742.00 | 98,338 |
| 2024-05-27 | 1,905.00 | 1,907.00 | 1,837.00 | 1,850.00 | 5,550.00 | 138,676 |
| 2024-05-24 | 1,910.00 | 1,924.00 | 1,870.00 | 1,896.00 | 5,688.00 | 100,289 |
| 2024-05-23 | 1,948.00 | 1,948.00 | 1,902.00 | 1,908.00 | 5,724.00 | 70,613 |
| 2024-05-22 | 1,900.00 | 1,974.00 | 1,890.00 | 1,948.00 | 5,844.00 | 101,258 |
| 2024-05-21 | 1,970.00 | 1,970.00 | 1,910.00 | 1,913.00 | 5,739.00 | 94,804 |
| 2024-05-20 | 1,981.00 | 1,985.00 | 1,955.00 | 1,956.00 | 5,868.00 | 97,724 |
| 2024-05-17 | 1,977.00 | 1,995.00 | 1,971.00 | 1,981.00 | 5,943.00 | 56,342 |
| 2024-05-16 | 1,986.00 | 2,010.00 | 1,973.00 | 1,976.00 | 5,928.00 | 98,523 |
| 2024-05-14 | 1,991.00 | 2,010.00 | 1,970.00 | 1,984.00 | 5,952.00 | 81,147 |
| 2024-05-13 | 2,045.00 | 2,050.00 | 1,973.00 | 1,983.00 | 5,949.00 | 271,932 |
| 2024-05-10 | 2,040.00 | 2,065.00 | 2,035.00 | 2,050.00 | 6,150.00 | 99,958 |
| 2024-05-09 | 2,080.00 | 2,080.00 | 2,045.00 | 2,050.00 | 6,150.00 | 116,777 |
| 2024-05-08 | 2,045.00 | 2,110.00 | 2,040.00 | 2,095.00 | 6,285.00 | 164,681 |
| 2024-05-07 | 2,065.00 | 2,075.00 | 2,040.00 | 2,060.00 | 6,180.00 | 94,195 |
| 2024-05-03 | 2,115.00 | 2,115.00 | 2,050.00 | 2,060.00 | 6,180.00 | 111,993 |
| 2024-05-02 | 2,070.00 | 2,130.00 | 2,035.00 | 2,115.00 | 6,345.00 | 252,779 |
| 2024-04-30 | 2,030.00 | 2,060.00 | 2,020.00 | 2,050.00 | 6,150.00 | 116,374 |
| 2024-04-29 | 2,020.00 | 2,035.00 | 2,005.00 | 2,020.00 | 6,060.00 | 96,937 |
| 2024-04-26 | 2,045.00 | 2,150.00 | 2,010.00 | 2,010.00 | 6,030.00 | 307,981 |
| 2024-04-25 | 2,015.00 | 2,025.00 | 2,000.00 | 2,005.00 | 6,015.00 | 96,165 |
| 2024-04-24 | 2,010.00 | 2,045.00 | 2,000.00 | 2,020.00 | 6,060.00 | 142,511 |
| 2024-04-23 | 2,040.00 | 2,060.00 | 2,005.00 | 2,010.00 | 6,030.00 | 110,461 |
| 2024-04-22 | 2,050.00 | 2,080.00 | 1,992.00 | 2,045.00 | 6,135.00 | 120,370 |
| 2024-04-19 | 2,000.00 | 2,135.00 | 1,997.00 | 2,040.00 | 6,120.00 | 373,830 |
| 2024-04-18 | 2,085.00 | 2,090.00 | 2,010.00 | 2,015.00 | 6,045.00 | 134,127 |
| 2024-04-17 | 2,030.00 | 2,065.00 | 2,005.00 | 2,005.00 | 6,015.00 | 106,713 |
| 2024-04-16 | 1,963.00 | 2,280.00 | 1,963.00 | 2,025.00 | 6,075.00 | 1,064,926 |
| 2024-04-15 | 1,982.00 | 2,060.00 | 1,960.00 | 2,020.00 | 6,060.00 | 138,781 |
| 2024-04-12 | 2,105.00 | 2,140.00 | 2,025.00 | 2,035.00 | 6,105.00 | 197,331 |
| 2024-04-11 | 2,105.00 | 2,200.00 | 2,050.00 | 2,105.00 | 6,315.00 | 220,795 |
| 2024-04-09 | 2,055.00 | 2,355.00 | 2,055.00 | 2,120.00 | 6,360.00 | 1,150,591 |
| 2024-04-08 | 2,040.00 | 2,040.00 | 1,989.00 | 2,010.00 | 6,030.00 | 88,946 |
| 2024-04-05 | 1,982.00 | 2,050.00 | 1,969.00 | 2,015.00 | 6,045.00 | 95,109 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.