Ace Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 5,120.00 | 5,200.00 | 4,995.00 | 5,090.00 | 12,696.59 | 79,730 |
| 2023-04-12 | 5,100.00 | 5,190.00 | 5,040.00 | 5,140.00 | 12,821.31 | 86,975 |
| 2023-04-11 | 4,985.00 | 5,110.00 | 4,925.00 | 5,080.00 | 12,671.65 | 108,325 |
| 2023-04-10 | 5,150.00 | 5,160.00 | 5,000.00 | 5,020.00 | 12,521.98 | 121,553 |
| 2023-04-07 | 5,110.00 | 5,310.00 | 5,090.00 | 5,210.00 | 12,995.92 | 72,490 |
| 2023-04-06 | 5,280.00 | 5,280.00 | 5,070.00 | 5,090.00 | 12,696.59 | 111,280 |
| 2023-04-05 | 5,170.00 | 5,400.00 | 5,150.00 | 5,330.00 | 13,295.25 | 160,233 |
| 2023-04-04 | 5,180.00 | 5,230.00 | 5,010.00 | 5,170.00 | 12,896.15 | 109,699 |
| 2023-04-03 | 5,090.00 | 5,240.00 | 4,985.00 | 5,130.00 | 12,796.37 | 154,085 |
| 2023-03-31 | 5,280.00 | 5,280.00 | 5,080.00 | 5,130.00 | 12,796.37 | 99,213 |
| 2023-03-30 | 5,030.00 | 5,230.00 | 4,995.00 | 5,200.00 | 12,970.98 | 178,732 |
| 2023-03-29 | 5,070.00 | 5,150.00 | 5,010.00 | 5,050.00 | 12,596.82 | 72,246 |
| 2023-03-28 | 4,945.00 | 5,200.00 | 4,850.00 | 5,160.00 | 12,871.20 | 126,190 |
| 2023-03-27 | 5,000.00 | 5,010.00 | 4,810.00 | 4,940.00 | 12,322.43 | 90,110 |
| 2023-03-24 | 4,920.00 | 5,030.00 | 4,875.00 | 5,010.00 | 12,497.04 | 92,590 |
| 2023-03-23 | 4,830.00 | 4,985.00 | 4,820.00 | 4,915.00 | 12,260.07 | 95,890 |
| 2023-03-22 | 5,070.00 | 5,090.00 | 4,935.00 | 4,955.00 | 12,359.85 | 74,954 |
| 2023-03-21 | 5,040.00 | 5,100.00 | 4,955.00 | 5,100.00 | 12,721.54 | 105,011 |
| 2023-03-20 | 4,955.00 | 5,170.00 | 4,935.00 | 5,120.00 | 12,771.43 | 118,533 |
| 2023-03-17 | 4,860.00 | 5,070.00 | 4,835.00 | 4,955.00 | 12,359.85 | 154,439 |
| 2023-03-16 | 4,870.00 | 4,870.00 | 4,700.00 | 4,755.00 | 11,860.96 | 214,736 |
| 2023-03-15 | 5,060.00 | 5,060.00 | 4,845.00 | 4,930.00 | 12,297.49 | 153,357 |
| 2023-03-14 | 5,100.00 | 5,100.00 | 4,820.00 | 4,820.00 | 12,023.10 | 147,336 |
| 2023-03-13 | 5,000.00 | 5,130.00 | 4,960.00 | 5,130.00 | 12,796.37 | 89,496 |
| 2023-03-10 | 5,150.00 | 5,190.00 | 5,040.00 | 5,150.00 | 12,846.26 | 113,854 |
| 2023-03-09 | 5,270.00 | 5,310.00 | 5,140.00 | 5,240.00 | 13,070.76 | 95,799 |
| 2023-03-08 | 5,450.00 | 5,470.00 | 5,230.00 | 5,270.00 | 13,145.59 | 181,066 |
| 2023-03-07 | 5,500.00 | 5,550.00 | 5,380.00 | 5,520.00 | 13,769.19 | 97,035 |
| 2023-03-06 | 5,520.00 | 5,570.00 | 5,400.00 | 5,530.00 | 13,794.14 | 99,248 |
| 2023-03-03 | 5,550.00 | 5,620.00 | 5,470.00 | 5,520.00 | 13,769.19 | 103,288 |
| 2023-03-02 | 5,690.00 | 5,690.00 | 5,420.00 | 5,500.00 | 13,719.30 | 139,023 |
| 2023-02-28 | 5,730.00 | 5,810.00 | 5,690.00 | 5,710.00 | 14,243.13 | 76,233 |
| 2023-02-27 | 5,710.00 | 5,730.00 | 5,540.00 | 5,720.00 | 14,268.08 | 96,559 |
| 2023-02-24 | 5,870.00 | 5,920.00 | 5,670.00 | 5,740.00 | 14,317.96 | 117,050 |
| 2023-02-23 | 5,820.00 | 5,950.00 | 5,790.00 | 5,830.00 | 14,542.46 | 71,439 |
| 2023-02-22 | 5,890.00 | 5,900.00 | 5,780.00 | 5,820.00 | 14,517.52 | 140,348 |
| 2023-02-21 | 6,100.00 | 6,110.00 | 5,960.00 | 6,020.00 | 15,016.40 | 66,539 |
| 2023-02-20 | 5,980.00 | 6,140.00 | 5,740.00 | 6,090.00 | 15,191.01 | 110,503 |
| 2023-02-17 | 5,930.00 | 6,050.00 | 5,930.00 | 5,980.00 | 14,916.63 | 87,427 |
| 2023-02-16 | 5,920.00 | 6,160.00 | 5,920.00 | 6,080.00 | 15,166.07 | 103,715 |
| 2023-02-15 | 6,210.00 | 6,210.00 | 5,860.00 | 5,890.00 | 14,692.13 | 148,427 |
| 2023-02-14 | 6,020.00 | 6,210.00 | 6,020.00 | 6,190.00 | 15,440.45 | 114,825 |
| 2023-02-13 | 6,080.00 | 6,090.00 | 5,820.00 | 6,010.00 | 14,991.46 | 142,990 |
| 2023-02-10 | 6,520.00 | 6,520.00 | 6,070.00 | 6,110.00 | 15,240.90 | 311,191 |
| 2023-02-09 | 6,460.00 | 6,570.00 | 6,360.00 | 6,500.00 | 16,213.72 | 219,673 |
| 2023-02-08 | 6,560.00 | 6,660.00 | 6,400.00 | 6,500.00 | 16,213.72 | 204,386 |
| 2023-02-07 | 6,400.00 | 6,610.00 | 6,390.00 | 6,560.00 | 16,363.39 | 134,241 |
| 2023-02-06 | 6,640.00 | 6,680.00 | 6,420.00 | 6,450.00 | 16,089.00 | 143,230 |
| 2023-02-03 | 6,730.00 | 6,790.00 | 6,600.00 | 6,700.00 | 16,712.61 | 190,468 |
| 2023-02-02 | 6,750.00 | 6,820.00 | 6,580.00 | 6,670.00 | 16,637.77 | 194,869 |
| 2023-02-01 | 6,420.00 | 6,870.00 | 6,320.00 | 6,670.00 | 16,637.77 | 519,605 |
| 2023-01-31 | 6,540.00 | 6,540.00 | 6,300.00 | 6,320.00 | 15,764.73 | 191,939 |
| 2023-01-30 | 6,340.00 | 6,630.00 | 6,290.00 | 6,580.00 | 16,413.28 | 253,004 |
| 2023-01-27 | 6,420.00 | 6,450.00 | 6,290.00 | 6,290.00 | 15,689.90 | 115,050 |
| 2023-01-26 | 6,420.00 | 6,640.00 | 6,400.00 | 6,400.00 | 15,964.28 | 320,341 |
| 2023-01-25 | 6,270.00 | 6,350.00 | 6,200.00 | 6,300.00 | 15,714.84 | 122,100 |
| 2023-01-20 | 6,120.00 | 6,290.00 | 6,100.00 | 6,230.00 | 15,540.23 | 123,294 |
| 2023-01-19 | 6,030.00 | 6,180.00 | 6,000.00 | 6,140.00 | 15,315.73 | 101,755 |
| 2023-01-18 | 6,120.00 | 6,220.00 | 6,040.00 | 6,140.00 | 15,315.73 | 108,944 |
| 2023-01-17 | 6,250.00 | 6,250.00 | 6,080.00 | 6,110.00 | 15,240.90 | 118,462 |
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.