Ace Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 6,130.00 | 6,280.00 | 6,040.00 | 6,250.00 | 15,590.12 | 196,710 |
| 2023-01-13 | 6,800.00 | 6,850.00 | 6,150.00 | 6,190.00 | 15,440.45 | 807,816 |
| 2023-01-12 | 6,790.00 | 6,890.00 | 6,550.00 | 6,790.00 | 16,937.10 | 267,610 |
| 2023-01-11 | 6,340.00 | 6,810.00 | 6,330.00 | 6,770.00 | 16,887.22 | 295,191 |
| 2023-01-10 | 6,510.00 | 6,520.00 | 6,280.00 | 6,290.00 | 15,689.90 | 155,500 |
| 2023-01-09 | 6,520.00 | 6,600.00 | 6,410.00 | 6,600.00 | 16,463.17 | 131,128 |
| 2023-01-06 | 6,360.00 | 6,500.00 | 6,130.00 | 6,420.00 | 16,014.17 | 222,618 |
| 2023-01-05 | 6,630.00 | 6,680.00 | 6,310.00 | 6,360.00 | 15,864.50 | 159,506 |
| 2023-01-04 | 6,560.00 | 6,630.00 | 6,330.00 | 6,610.00 | 16,488.11 | 154,151 |
| 2023-01-03 | 6,500.00 | 6,650.00 | 6,320.00 | 6,650.00 | 16,587.89 | 122,150 |
| 2023-01-02 | 6,660.00 | 6,750.00 | 6,370.00 | 6,450.00 | 16,089.00 | 164,492 |
| 2022-12-29 | 7,000.00 | 7,010.00 | 6,590.00 | 6,690.00 | 16,687.66 | 216,516 |
| 2022-12-28 | 7,480.00 | 7,490.00 | 6,930.00 | 7,100.00 | 17,710.37 | 252,953 |
| 2022-12-27 | 7,160.00 | 7,500.00 | 7,150.00 | 7,500.00 | 18,708.14 | 238,142 |
| 2022-12-26 | 7,130.00 | 7,220.00 | 6,820.00 | 7,210.00 | 17,984.76 | 177,288 |
| 2022-12-23 | 7,110.00 | 7,320.00 | 6,950.00 | 7,190.00 | 17,934.87 | 204,877 |
| 2022-12-22 | 7,380.00 | 7,500.00 | 7,150.00 | 7,240.00 | 18,059.59 | 266,859 |
| 2022-12-21 | 7,530.00 | 7,690.00 | 7,160.00 | 7,280.00 | 18,159.37 | 337,114 |
| 2022-12-20 | 8,020.00 | 8,020.00 | 7,410.00 | 7,450.00 | 18,583.42 | 385,219 |
| 2022-12-19 | 7,600.00 | 8,170.00 | 7,160.00 | 8,020.00 | 20,005.24 | 926,409 |
| 2022-12-16 | 6,940.00 | 7,930.00 | 6,890.00 | 7,600.00 | 18,957.58 | 1,418,697 |
| 2022-12-15 | 6,890.00 | 7,360.00 | 6,720.00 | 7,100.00 | 17,710.37 | 718,852 |
| 2022-12-14 | 6,630.00 | 6,900.00 | 6,410.00 | 6,850.00 | 17,086.77 | 325,376 |
| 2022-12-13 | 6,740.00 | 6,830.00 | 6,350.00 | 6,690.00 | 16,687.66 | 442,359 |
| 2022-12-12 | 6,790.00 | 7,090.00 | 6,720.00 | 6,720.00 | 16,762.50 | 703,536 |
| 2022-12-09 | 5,740.00 | 7,110.00 | 5,660.00 | 6,790.00 | 16,937.10 | 2,295,382 |
| 2022-12-08 | 5,470.00 | 5,860.00 | 5,410.00 | 5,740.00 | 14,317.96 | 336,275 |
| 2022-12-07 | 5,670.00 | 6,190.00 | 5,310.00 | 5,400.00 | 13,469.86 | 627,555 |
| 2022-12-06 | 5,430.00 | 5,470.00 | 5,340.00 | 5,470.00 | 13,644.47 | 39,162 |
| 2022-12-05 | 5,390.00 | 5,540.00 | 5,340.00 | 5,460.00 | 13,619.53 | 71,667 |
| 2022-12-02 | 5,500.00 | 5,510.00 | 5,320.00 | 5,330.00 | 13,295.25 | 64,368 |
| 2022-12-01 | 5,370.00 | 5,550.00 | 5,330.00 | 5,500.00 | 13,719.30 | 127,254 |
| 2022-11-30 | 5,300.00 | 5,350.00 | 5,170.00 | 5,210.00 | 12,995.92 | 302,836 |
| 2022-11-29 | 5,180.00 | 5,360.00 | 5,140.00 | 5,360.00 | 13,370.09 | 72,743 |
| 2022-11-28 | 5,600.00 | 5,600.00 | 5,250.00 | 5,250.00 | 13,095.70 | 101,730 |
| 2022-11-25 | 5,580.00 | 5,670.00 | 5,500.00 | 5,590.00 | 13,943.80 | 52,083 |
| 2022-11-24 | 5,350.00 | 5,610.00 | 5,340.00 | 5,580.00 | 13,918.86 | 80,343 |
| 2022-11-23 | 5,320.00 | 5,360.00 | 5,160.00 | 5,360.00 | 13,370.09 | 91,854 |
| 2022-11-22 | 5,450.00 | 5,450.00 | 5,220.00 | 5,220.00 | 13,020.87 | 79,092 |
| 2022-11-21 | 5,490.00 | 5,720.00 | 5,470.00 | 5,500.00 | 13,719.30 | 113,058 |
| 2022-11-18 | 5,650.00 | 5,740.00 | 5,460.00 | 5,470.00 | 13,644.47 | 73,599 |
| 2022-11-17 | 5,550.00 | 5,760.00 | 5,480.00 | 5,600.00 | 13,968.75 | 113,819 |
| 2022-11-16 | 5,780.00 | 5,790.00 | 5,510.00 | 5,540.00 | 13,819.08 | 88,110 |
| 2022-11-15 | 5,340.00 | 5,700.00 | 5,340.00 | 5,700.00 | 14,218.19 | 113,031 |
| 2022-11-14 | 5,430.00 | 5,500.00 | 5,310.00 | 5,340.00 | 13,320.20 | 72,993 |
| 2022-11-11 | 5,120.00 | 5,440.00 | 5,110.00 | 5,410.00 | 13,494.81 | 231,490 |
| 2022-11-10 | 5,180.00 | 5,180.00 | 4,930.00 | 4,950.00 | 12,347.37 | 100,967 |
| 2022-11-09 | 5,300.00 | 5,350.00 | 5,170.00 | 5,180.00 | 12,921.09 | 67,153 |
| 2022-11-08 | 4,990.00 | 5,280.00 | 4,980.00 | 5,260.00 | 13,120.64 | 101,297 |
| 2022-11-07 | 4,810.00 | 4,970.00 | 4,770.00 | 4,945.00 | 12,334.90 | 83,324 |
| 2022-11-04 | 4,840.00 | 4,870.00 | 4,710.00 | 4,795.00 | 11,960.74 | 78,819 |
| 2022-11-03 | 4,950.00 | 4,990.00 | 4,875.00 | 4,900.00 | 12,222.65 | 35,890 |
| 2022-11-02 | 4,990.00 | 5,090.00 | 4,980.00 | 5,080.00 | 12,671.65 | 39,923 |
| 2022-11-01 | 4,875.00 | 5,060.00 | 4,875.00 | 5,050.00 | 12,596.82 | 40,120 |
| 2022-10-31 | 4,860.00 | 4,945.00 | 4,805.00 | 4,920.00 | 12,272.54 | 48,748 |
| 2022-10-28 | 5,010.00 | 5,010.00 | 4,800.00 | 4,810.00 | 11,998.16 | 64,130 |
| 2022-10-27 | 4,935.00 | 5,070.00 | 4,920.00 | 5,070.00 | 12,646.70 | 46,499 |
| 2022-10-26 | 4,985.00 | 5,200.00 | 4,950.00 | 4,970.00 | 12,397.26 | 53,372 |
| 2022-10-25 | 4,975.00 | 5,090.00 | 4,960.00 | 5,030.00 | 12,546.93 | 40,778 |
| 2022-10-24 | 4,915.00 | 5,130.00 | 4,915.00 | 5,020.00 | 12,521.98 | 65,931 |
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.