Ace Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 4,910.00 | 4,970.00 | 4,840.00 | 4,875.00 | 12,160.29 | 50,705 |
| 2022-10-20 | 4,950.00 | 5,030.00 | 4,885.00 | 4,910.00 | 12,247.60 | 64,019 |
| 2022-10-19 | 5,150.00 | 5,270.00 | 5,030.00 | 5,030.00 | 12,546.93 | 60,789 |
| 2022-10-18 | 5,090.00 | 5,240.00 | 5,030.00 | 5,200.00 | 12,970.98 | 76,169 |
| 2022-10-17 | 4,800.00 | 5,060.00 | 4,800.00 | 5,020.00 | 12,521.98 | 42,232 |
| 2022-10-14 | 4,970.00 | 5,020.00 | 4,860.00 | 5,010.00 | 12,497.04 | 65,946 |
| 2022-10-13 | 5,020.00 | 5,020.00 | 4,715.00 | 4,750.00 | 11,848.49 | 78,945 |
| 2022-10-12 | 4,950.00 | 5,020.00 | 4,850.00 | 5,010.00 | 12,497.04 | 70,318 |
| 2022-10-11 | 5,240.00 | 5,240.00 | 4,975.00 | 4,975.00 | 12,409.73 | 82,448 |
| 2022-10-07 | 5,330.00 | 5,490.00 | 5,320.00 | 5,340.00 | 13,320.20 | 53,225 |
| 2022-10-06 | 5,290.00 | 5,490.00 | 5,290.00 | 5,490.00 | 13,694.36 | 61,771 |
| 2022-10-05 | 5,660.00 | 5,720.00 | 5,260.00 | 5,280.00 | 13,170.53 | 74,506 |
| 2022-10-04 | 5,520.00 | 5,620.00 | 5,460.00 | 5,620.00 | 14,018.63 | 78,228 |
| 2022-09-30 | 5,250.00 | 5,400.00 | 5,170.00 | 5,320.00 | 13,270.31 | 64,514 |
| 2022-09-29 | 5,640.00 | 5,660.00 | 5,340.00 | 5,380.00 | 13,419.97 | 75,925 |
| 2022-09-28 | 5,680.00 | 5,680.00 | 5,370.00 | 5,430.00 | 13,544.70 | 111,448 |
| 2022-09-27 | 5,550.00 | 5,820.00 | 5,430.00 | 5,690.00 | 14,193.24 | 116,654 |
| 2022-09-26 | 5,970.00 | 6,080.00 | 5,610.00 | 5,650.00 | 14,093.47 | 180,261 |
| 2022-09-23 | 6,220.00 | 6,240.00 | 6,020.00 | 6,080.00 | 15,166.07 | 70,656 |
| 2022-09-22 | 6,290.00 | 6,340.00 | 6,080.00 | 6,220.00 | 15,515.29 | 89,936 |
| 2022-09-21 | 6,400.00 | 6,490.00 | 6,350.00 | 6,400.00 | 15,964.28 | 61,895 |
| 2022-09-20 | 6,500.00 | 6,610.00 | 6,480.00 | 6,520.00 | 16,263.61 | 40,692 |
| 2022-09-19 | 6,690.00 | 6,690.00 | 6,450.00 | 6,460.00 | 16,113.95 | 82,570 |
| 2022-09-16 | 6,770.00 | 6,820.00 | 6,570.00 | 6,620.00 | 16,513.05 | 103,097 |
| 2022-09-15 | 7,120.00 | 7,120.00 | 6,850.00 | 6,880.00 | 17,161.60 | 91,942 |
| 2022-09-14 | 7,030.00 | 7,130.00 | 7,000.00 | 7,050.00 | 17,585.65 | 95,144 |
| 2022-09-13 | 7,100.00 | 7,440.00 | 7,100.00 | 7,440.00 | 18,558.48 | 106,653 |
| 2022-09-08 | 7,200.00 | 7,200.00 | 6,960.00 | 7,050.00 | 17,585.65 | 100,564 |
| 2022-09-07 | 7,140.00 | 7,280.00 | 7,000.00 | 7,100.00 | 17,710.37 | 85,598 |
| 2022-09-06 | 7,020.00 | 7,230.00 | 7,010.00 | 7,130.00 | 17,785.21 | 87,284 |
| 2022-09-05 | 7,360.00 | 7,400.00 | 6,910.00 | 6,960.00 | 17,361.16 | 124,515 |
| 2022-09-02 | 7,400.00 | 7,570.00 | 7,250.00 | 7,450.00 | 18,583.42 | 154,832 |
| 2022-09-01 | 7,000.00 | 7,460.00 | 6,950.00 | 7,180.00 | 17,909.93 | 139,898 |
| 2022-08-31 | 6,800.00 | 7,200.00 | 6,780.00 | 7,090.00 | 17,685.43 | 63,480 |
| 2022-08-30 | 6,710.00 | 6,970.00 | 6,710.00 | 6,900.00 | 17,211.49 | 49,774 |
| 2022-08-29 | 6,800.00 | 6,880.00 | 6,700.00 | 6,710.00 | 16,737.55 | 80,189 |
| 2022-08-26 | 7,200.00 | 7,300.00 | 7,070.00 | 7,100.00 | 17,710.37 | 49,037 |
| 2022-08-25 | 6,810.00 | 7,180.00 | 6,780.00 | 7,170.00 | 17,884.98 | 78,176 |
| 2022-08-24 | 6,840.00 | 6,900.00 | 6,720.00 | 6,840.00 | 17,061.83 | 51,804 |
| 2022-08-23 | 6,940.00 | 6,940.00 | 6,800.00 | 6,820.00 | 17,011.94 | 53,690 |
| 2022-08-22 | 6,990.00 | 7,110.00 | 6,900.00 | 6,940.00 | 17,311.27 | 67,317 |
| 2022-08-19 | 7,150.00 | 7,350.00 | 7,120.00 | 7,140.00 | 17,810.15 | 59,633 |
| 2022-08-18 | 7,490.00 | 7,500.00 | 7,240.00 | 7,290.00 | 18,184.31 | 71,071 |
| 2022-08-17 | 7,780.00 | 7,850.00 | 7,500.00 | 7,510.00 | 18,733.09 | 78,080 |
| 2022-08-16 | 7,760.00 | 7,910.00 | 7,760.00 | 7,830.00 | 19,531.30 | 58,853 |
| 2022-08-12 | 7,800.00 | 7,850.00 | 7,700.00 | 7,740.00 | 19,306.80 | 80,555 |
| 2022-08-11 | 7,760.00 | 7,930.00 | 7,760.00 | 7,800.00 | 19,456.47 | 86,810 |
| 2022-08-10 | 7,750.00 | 7,840.00 | 7,620.00 | 7,620.00 | 19,007.47 | 62,125 |
| 2022-08-09 | 7,860.00 | 7,940.00 | 7,730.00 | 7,860.00 | 19,606.13 | 43,322 |
| 2022-08-08 | 8,090.00 | 8,090.00 | 7,810.00 | 7,920.00 | 19,755.80 | 64,583 |
| 2022-08-05 | 8,190.00 | 8,260.00 | 8,010.00 | 8,090.00 | 20,179.85 | 86,383 |
| 2022-08-04 | 7,750.00 | 8,170.00 | 7,740.00 | 8,170.00 | 20,379.40 | 170,001 |
| 2022-08-03 | 7,640.00 | 7,750.00 | 7,490.00 | 7,710.00 | 19,231.97 | 74,865 |
| 2022-08-02 | 7,620.00 | 7,630.00 | 7,480.00 | 7,520.00 | 18,758.03 | 45,235 |
| 2022-08-01 | 7,510.00 | 7,690.00 | 7,470.00 | 7,620.00 | 19,007.47 | 41,410 |
| 2022-07-29 | 7,470.00 | 7,640.00 | 7,420.00 | 7,550.00 | 18,832.86 | 78,765 |
| 2022-07-28 | 7,520.00 | 7,660.00 | 7,360.00 | 7,360.00 | 18,358.92 | 77,351 |
| 2022-07-27 | 7,430.00 | 7,480.00 | 7,360.00 | 7,450.00 | 18,583.42 | 35,415 |
| 2022-07-26 | 7,410.00 | 7,510.00 | 7,360.00 | 7,430.00 | 18,533.53 | 37,822 |
| 2022-07-25 | 7,680.00 | 7,690.00 | 7,430.00 | 7,430.00 | 18,533.53 | 68,797 |
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.