Ace Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 1,830.00 | 1,830.00 | 1,780.00 | 1,802.00 | 5,406.00 | 188,151 |
| 2024-01-08 | 1,836.00 | 1,858.00 | 1,801.00 | 1,811.00 | 5,433.00 | 193,864 |
| 2024-01-05 | 1,850.00 | 1,850.00 | 1,800.00 | 1,801.00 | 5,403.00 | 257,699 |
| 2024-01-04 | 1,903.00 | 1,903.00 | 1,835.00 | 1,847.00 | 5,541.00 | 257,272 |
| 2024-01-03 | 1,947.00 | 1,947.00 | 1,868.00 | 1,912.00 | 5,736.00 | 216,698 |
| 2024-01-02 | 1,850.00 | 1,950.00 | 1,760.00 | 1,923.00 | 5,769.00 | 650,724 |
| 2023-12-28 | 2,070.00 | 2,150.00 | 2,015.00 | 2,040.00 | 6,120.00 | 404,681 |
| 2023-12-27 | 2,100.00 | 2,125.00 | 2,040.00 | 2,055.00 | 6,165.00 | 399,079 |
| 2023-12-26 | 2,150.00 | 2,180.00 | 2,070.00 | 2,130.00 | 6,390.00 | 355,375 |
| 2023-12-22 | 2,230.00 | 2,260.00 | 2,150.00 | 2,150.00 | 6,450.00 | 347,466 |
| 2023-12-21 | 2,190.00 | 2,375.00 | 2,165.00 | 2,225.00 | 6,675.00 | 687,095 |
| 2023-12-20 | 2,200.00 | 2,310.00 | 2,180.00 | 2,210.00 | 6,630.00 | 1,268,808 |
| 2023-12-19 | 2,415.00 | 2,600.00 | 2,345.00 | 2,485.00 | 7,455.00 | 1,875,018 |
| 2023-12-18 | 2,190.00 | 2,470.00 | 2,135.00 | 2,435.00 | 7,305.00 | 3,326,475 |
| 2023-12-15 | 2,100.00 | 2,165.00 | 2,080.00 | 2,130.00 | 6,390.00 | 502,507 |
| 2023-12-14 | 2,145.00 | 2,195.00 | 2,065.00 | 2,080.00 | 6,240.00 | 698,023 |
| 2023-12-13 | 2,095.00 | 2,170.00 | 2,025.00 | 2,145.00 | 6,435.00 | 834,336 |
| 2023-12-12 | 2,060.00 | 2,190.00 | 1,991.00 | 2,105.00 | 6,315.00 | 1,802,643 |
| 2023-12-11 | 1,771.00 | 2,240.00 | 1,770.00 | 2,035.00 | 6,105.00 | 5,526,036 |
| 2023-12-08 | 1,810.00 | 1,820.00 | 1,768.00 | 1,771.00 | 5,313.00 | 120,603 |
| 2023-12-07 | 1,830.00 | 1,868.00 | 1,786.00 | 1,797.00 | 5,391.00 | 242,491 |
| 2023-12-06 | 1,695.00 | 1,850.00 | 1,694.00 | 1,840.00 | 5,520.00 | 630,158 |
| 2023-12-05 | 1,731.00 | 1,734.00 | 1,685.00 | 1,693.00 | 5,079.00 | 170,381 |
| 2023-12-04 | 1,740.00 | 1,745.00 | 1,700.00 | 1,734.00 | 5,202.00 | 157,736 |
| 2023-12-01 | 1,765.00 | 1,775.00 | 1,732.00 | 1,743.00 | 5,229.00 | 160,907 |
| 2023-11-30 | 1,762.00 | 1,785.00 | 1,748.00 | 1,765.00 | 5,295.00 | 143,072 |
| 2023-11-29 | 1,775.00 | 1,813.00 | 1,739.00 | 1,764.00 | 5,292.00 | 193,731 |
| 2023-11-28 | 1,855.00 | 1,855.00 | 1,748.00 | 1,773.00 | 5,319.00 | 326,209 |
| 2023-11-27 | 1,860.00 | 1,899.00 | 1,820.00 | 1,824.00 | 5,472.00 | 249,823 |
| 2023-11-24 | 1,890.00 | 1,915.00 | 1,844.00 | 1,860.00 | 5,580.00 | 274,979 |
| 2023-11-23 | 1,909.00 | 1,930.00 | 1,890.00 | 1,903.00 | 5,709.00 | 167,889 |
| 2023-11-22 | 1,930.00 | 1,945.00 | 1,880.00 | 1,905.00 | 5,715.00 | 324,888 |
| 2023-11-21 | 1,952.00 | 1,952.00 | 1,910.00 | 1,929.00 | 5,787.00 | 277,514 |
| 2023-11-20 | 1,921.00 | 1,944.00 | 1,850.00 | 1,928.00 | 5,784.00 | 402,191 |
| 2023-11-17 | 1,890.00 | 1,933.00 | 1,819.00 | 1,919.00 | 5,757.00 | 583,704 |
| 2023-11-16 | 1,870.00 | 1,995.00 | 1,869.00 | 1,890.00 | 5,670.00 | 1,511,638 |
| 2023-11-15 | 1,873.00 | 1,941.00 | 1,811.00 | 1,868.00 | 5,604.00 | 1,660,029 |
| 2023-11-14 | 1,642.00 | 2,000.00 | 1,638.00 | 1,868.00 | 5,604.00 | 6,740,093 |
| 2023-11-13 | 1,620.00 | 1,638.00 | 1,577.00 | 1,589.00 | 4,767.00 | 183,970 |
| 2023-11-10 | 1,666.00 | 1,666.00 | 1,606.00 | 1,628.00 | 4,884.00 | 223,615 |
| 2023-11-09 | 1,700.00 | 1,719.00 | 1,655.00 | 1,666.00 | 4,998.00 | 199,525 |
| 2023-11-08 | 1,775.00 | 1,775.00 | 1,685.00 | 1,700.00 | 5,100.00 | 359,151 |
| 2023-11-07 | 1,862.00 | 1,862.00 | 1,710.00 | 1,752.00 | 5,256.00 | 459,435 |
| 2023-11-06 | 1,810.00 | 1,885.00 | 1,775.00 | 1,862.00 | 5,586.00 | 492,677 |
| 2023-11-03 | 1,837.00 | 1,837.00 | 1,767.00 | 1,782.00 | 5,346.00 | 350,557 |
| 2023-11-02 | 1,790.00 | 1,854.00 | 1,781.00 | 1,823.00 | 5,469.00 | 342,763 |
| 2023-11-01 | 1,744.00 | 1,804.00 | 1,744.00 | 1,776.00 | 5,328.00 | 182,234 |
| 2023-10-31 | 1,836.00 | 1,849.00 | 1,720.00 | 1,747.00 | 5,241.00 | 335,067 |
| 2023-10-30 | 1,769.00 | 1,854.00 | 1,767.00 | 1,824.00 | 5,472.00 | 315,467 |
| 2023-10-27 | 1,836.00 | 1,855.00 | 1,718.00 | 1,784.00 | 5,352.00 | 498,151 |
| 2023-10-26 | 1,852.00 | 1,882.00 | 1,800.00 | 1,834.00 | 5,502.00 | 552,656 |
| 2023-10-25 | 1,899.00 | 2,110.00 | 1,876.00 | 1,940.00 | 5,820.00 | 1,900,112 |
| 2023-10-24 | 1,876.00 | 1,939.00 | 1,758.00 | 1,919.00 | 5,757.00 | 971,827 |
| 2023-10-23 | 2,005.00 | 2,135.00 | 1,825.00 | 1,857.00 | 5,571.00 | 1,691,178 |
| 2023-10-20 | 1,819.00 | 2,360.00 | 1,811.00 | 1,991.00 | 5,973.00 | 9,107,760 |
| 2023-10-19 | 2,150.00 | 2,170.00 | 1,885.00 | 1,894.00 | 5,682.00 | 1,629,250 |
| 2023-10-18 | 2,155.00 | 2,155.00 | 2,030.00 | 2,070.00 | 6,210.00 | 1,087,647 |
| 2023-10-17 | 2,375.00 | 2,430.00 | 2,105.00 | 2,185.00 | 6,555.00 | 3,156,657 |
| 2023-10-16 | 1,874.00 | 2,250.00 | 1,838.00 | 2,205.00 | 6,615.00 | 10,218,637 |
| 2023-10-13 | 1,877.00 | 1,910.00 | 1,689.00 | 1,835.00 | 5,505.00 | 3,147,536 |
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.