Ace Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 2,015.00 | 2,065.00 | 2,000.00 | 2,010.00 | 6,030.00 | 128,342 |
| 2024-04-03 | 2,070.00 | 2,110.00 | 2,005.00 | 2,005.00 | 6,015.00 | 145,233 |
| 2024-04-02 | 2,210.00 | 2,210.00 | 2,065.00 | 2,070.00 | 6,210.00 | 234,105 |
| 2024-04-01 | 2,155.00 | 2,210.00 | 2,095.00 | 2,210.00 | 6,630.00 | 137,882 |
| 2024-03-29 | 2,120.00 | 2,160.00 | 2,110.00 | 2,155.00 | 6,465.00 | 120,990 |
| 2024-03-28 | 2,200.00 | 2,215.00 | 2,110.00 | 2,135.00 | 6,405.00 | 187,932 |
| 2024-03-27 | 2,145.00 | 2,265.00 | 2,080.00 | 2,180.00 | 6,540.00 | 313,431 |
| 2024-03-26 | 2,235.00 | 2,320.00 | 2,170.00 | 2,180.00 | 6,540.00 | 307,331 |
| 2024-03-25 | 2,285.00 | 2,415.00 | 2,205.00 | 2,235.00 | 6,705.00 | 617,407 |
| 2024-03-22 | 2,135.00 | 2,465.00 | 2,135.00 | 2,235.00 | 6,705.00 | 2,593,063 |
| 2024-03-21 | 1,910.00 | 2,200.00 | 1,872.00 | 2,065.00 | 6,195.00 | 1,842,188 |
| 2024-03-20 | 1,907.00 | 1,918.00 | 1,810.00 | 1,848.00 | 5,544.00 | 287,746 |
| 2024-03-19 | 1,997.00 | 1,998.00 | 1,881.00 | 1,898.00 | 5,694.00 | 373,376 |
| 2024-03-18 | 2,030.00 | 2,040.00 | 1,998.00 | 2,000.00 | 6,000.00 | 129,082 |
| 2024-03-15 | 2,050.00 | 2,050.00 | 1,999.00 | 2,030.00 | 6,090.00 | 118,008 |
| 2024-03-14 | 2,070.00 | 2,075.00 | 2,000.00 | 2,025.00 | 6,075.00 | 181,704 |
| 2024-03-13 | 2,030.00 | 2,100.00 | 2,005.00 | 2,040.00 | 6,120.00 | 176,487 |
| 2024-03-12 | 2,140.00 | 2,140.00 | 2,045.00 | 2,050.00 | 6,150.00 | 170,307 |
| 2024-03-11 | 2,195.00 | 2,210.00 | 2,090.00 | 2,120.00 | 6,360.00 | 278,679 |
| 2024-03-08 | 2,045.00 | 2,130.00 | 2,040.00 | 2,040.00 | 6,120.00 | 201,868 |
| 2024-03-07 | 2,040.00 | 2,150.00 | 1,981.00 | 2,045.00 | 6,135.00 | 289,058 |
| 2024-03-06 | 2,105.00 | 2,135.00 | 2,030.00 | 2,070.00 | 6,210.00 | 300,343 |
| 2024-03-05 | 2,035.00 | 2,175.00 | 1,959.00 | 2,100.00 | 6,300.00 | 596,009 |
| 2024-03-04 | 2,090.00 | 2,235.00 | 1,962.00 | 2,020.00 | 6,060.00 | 1,700,535 |
| 2024-02-29 | 2,480.00 | 2,650.00 | 2,450.00 | 2,565.00 | 7,695.00 | 429,664 |
| 2024-02-28 | 2,700.00 | 2,750.00 | 2,530.00 | 2,540.00 | 7,620.00 | 575,849 |
| 2024-02-27 | 2,970.00 | 3,040.00 | 2,740.00 | 2,740.00 | 8,220.00 | 1,333,901 |
| 2024-02-26 | 2,625.00 | 3,095.00 | 2,550.00 | 2,980.00 | 8,940.00 | 3,414,087 |
| 2024-02-23 | 2,765.00 | 2,780.00 | 2,615.00 | 2,650.00 | 7,950.00 | 340,864 |
| 2024-02-22 | 2,670.00 | 2,815.00 | 2,600.00 | 2,765.00 | 8,295.00 | 499,783 |
| 2024-02-21 | 2,865.00 | 2,865.00 | 2,675.00 | 2,680.00 | 8,040.00 | 608,641 |
| 2024-02-20 | 2,825.00 | 2,960.00 | 2,715.00 | 2,860.00 | 8,580.00 | 1,544,647 |
| 2024-02-19 | 2,410.00 | 2,835.00 | 2,385.00 | 2,820.00 | 8,460.00 | 2,365,392 |
| 2024-02-16 | 2,425.00 | 2,445.00 | 2,355.00 | 2,395.00 | 7,185.00 | 275,353 |
| 2024-02-15 | 2,520.00 | 2,545.00 | 2,415.00 | 2,425.00 | 7,275.00 | 349,212 |
| 2024-02-14 | 2,545.00 | 2,550.00 | 2,455.00 | 2,505.00 | 7,515.00 | 296,454 |
| 2024-02-13 | 2,510.00 | 2,560.00 | 2,455.00 | 2,560.00 | 7,680.00 | 292,196 |
| 2024-02-08 | 2,535.00 | 2,605.00 | 2,460.00 | 2,505.00 | 7,515.00 | 407,503 |
| 2024-02-07 | 2,625.00 | 2,755.00 | 2,520.00 | 2,570.00 | 7,710.00 | 579,926 |
| 2024-02-06 | 2,685.00 | 2,695.00 | 2,525.00 | 2,525.00 | 7,575.00 | 491,431 |
| 2024-02-05 | 2,790.00 | 2,800.00 | 2,580.00 | 2,720.00 | 8,160.00 | 848,566 |
| 2024-02-02 | 2,720.00 | 2,955.00 | 2,675.00 | 2,815.00 | 8,445.00 | 951,070 |
| 2024-02-01 | 2,800.00 | 3,050.00 | 2,680.00 | 2,700.00 | 8,100.00 | 1,966,506 |
| 2024-01-31 | 2,940.00 | 2,940.00 | 2,660.00 | 2,675.00 | 8,025.00 | 629,430 |
| 2024-01-30 | 2,880.00 | 2,930.00 | 2,755.00 | 2,905.00 | 8,715.00 | 566,826 |
| 2024-01-29 | 2,990.00 | 2,990.00 | 2,795.00 | 2,840.00 | 8,520.00 | 876,102 |
| 2024-01-26 | 2,875.00 | 3,300.00 | 2,825.00 | 2,995.00 | 8,985.00 | 3,455,943 |
| 2024-01-25 | 3,050.00 | 3,090.00 | 2,835.00 | 2,855.00 | 8,565.00 | 1,344,008 |
| 2024-01-24 | 3,170.00 | 3,300.00 | 2,910.00 | 3,025.00 | 9,075.00 | 1,460,912 |
| 2024-01-23 | 3,300.00 | 3,300.00 | 3,015.00 | 3,240.00 | 9,720.00 | 2,065,453 |
| 2024-01-22 | 3,230.00 | 3,535.00 | 3,230.00 | 3,350.00 | 10,050.00 | 4,250,177 |
| 2024-01-19 | 3,055.00 | 3,680.00 | 2,970.00 | 3,220.00 | 9,660.00 | 10,434,850 |
| 2024-01-18 | 2,905.00 | 3,120.00 | 2,700.00 | 3,035.00 | 9,105.00 | 5,505,934 |
| 2024-01-17 | 2,780.00 | 3,055.00 | 2,765.00 | 2,865.00 | 8,595.00 | 4,162,197 |
| 2024-01-16 | 2,875.00 | 3,125.00 | 2,650.00 | 2,910.00 | 8,730.00 | 19,322,216 |
| 2024-01-15 | 2,030.00 | 2,615.00 | 1,970.00 | 2,615.00 | 7,845.00 | 10,252,706 |
| 2024-01-12 | 2,085.00 | 2,105.00 | 2,000.00 | 2,015.00 | 6,045.00 | 887,309 |
| 2024-01-11 | 1,900.00 | 2,405.00 | 1,877.00 | 2,085.00 | 6,255.00 | 9,219,917 |
| 2024-01-10 | 1,800.00 | 1,900.00 | 1,776.00 | 1,853.00 | 5,559.00 | 430,831 |
| 2024-01-09 | 1,830.00 | 1,830.00 | 1,780.00 | 1,802.00 | 5,406.00 | 188,151 |
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.