Ace Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 7,570.00 | 7,840.00 | 7,480.00 | 7,690.00 | 19,182.08 | 118,258 |
| 2022-07-21 | 7,520.00 | 7,600.00 | 7,440.00 | 7,560.00 | 18,857.81 | 45,866 |
| 2022-07-20 | 7,700.00 | 7,700.00 | 7,440.00 | 7,540.00 | 18,807.92 | 66,609 |
| 2022-07-19 | 7,410.00 | 7,600.00 | 7,340.00 | 7,550.00 | 18,832.86 | 48,999 |
| 2022-07-18 | 7,300.00 | 7,540.00 | 7,240.00 | 7,520.00 | 18,758.03 | 91,992 |
| 2022-07-15 | 7,130.00 | 7,370.00 | 6,920.00 | 7,200.00 | 17,959.82 | 91,250 |
| 2022-07-14 | 7,180.00 | 7,180.00 | 7,000.00 | 7,070.00 | 17,635.54 | 62,255 |
| 2022-07-13 | 7,010.00 | 7,220.00 | 6,910.00 | 7,220.00 | 18,009.71 | 57,723 |
| 2022-07-12 | 7,090.00 | 7,190.00 | 6,950.00 | 7,020.00 | 17,510.82 | 64,054 |
| 2022-07-11 | 7,090.00 | 7,330.00 | 7,090.00 | 7,140.00 | 17,810.15 | 71,785 |
| 2022-07-08 | 7,080.00 | 7,340.00 | 7,080.00 | 7,240.00 | 18,059.59 | 69,117 |
| 2022-07-07 | 7,010.00 | 7,140.00 | 6,960.00 | 7,010.00 | 17,485.88 | 41,335 |
| 2022-07-06 | 7,000.00 | 7,150.00 | 6,900.00 | 6,940.00 | 17,311.27 | 79,716 |
| 2022-07-05 | 6,590.00 | 7,000.00 | 6,590.00 | 7,000.00 | 17,460.93 | 110,051 |
| 2022-07-04 | 6,770.00 | 6,800.00 | 6,450.00 | 6,580.00 | 16,413.28 | 125,456 |
| 2022-07-01 | 7,070.00 | 7,260.00 | 6,750.00 | 6,770.00 | 16,887.22 | 154,557 |
| 2022-06-30 | 7,340.00 | 7,360.00 | 7,040.00 | 7,120.00 | 17,760.26 | 168,179 |
| 2022-06-29 | 7,500.00 | 7,500.00 | 7,140.00 | 7,360.00 | 18,358.92 | 140,818 |
| 2022-06-28 | 7,510.00 | 7,600.00 | 7,330.00 | 7,550.00 | 18,832.86 | 85,928 |
| 2022-06-27 | 7,600.00 | 7,710.00 | 7,330.00 | 7,580.00 | 18,907.70 | 128,887 |
| 2022-06-24 | 7,260.00 | 7,580.00 | 7,250.00 | 7,550.00 | 18,832.86 | 130,221 |
| 2022-06-23 | 7,100.00 | 7,570.00 | 7,100.00 | 7,190.00 | 17,934.87 | 259,343 |
| 2022-06-22 | 8,380.00 | 8,430.00 | 7,170.00 | 7,170.00 | 17,884.98 | 382,357 |
| 2022-06-21 | 8,260.00 | 8,430.00 | 8,100.00 | 8,290.00 | 20,678.73 | 131,439 |
| 2022-06-20 | 9,070.00 | 9,190.00 | 8,270.00 | 8,310.00 | 20,728.62 | 279,053 |
| 2022-06-17 | 8,900.00 | 9,050.00 | 8,780.00 | 8,970.00 | 22,374.94 | 572,129 |
| 2022-06-16 | 9,300.00 | 9,470.00 | 9,090.00 | 9,150.00 | 22,823.93 | 76,182 |
| 2022-06-15 | 9,420.00 | 9,570.00 | 8,920.00 | 9,120.00 | 22,749.10 | 130,557 |
| 2022-06-14 | 9,330.00 | 9,580.00 | 9,150.00 | 9,580.00 | 23,896.53 | 116,622 |
| 2022-06-13 | 10,050.00 | 10,150.00 | 9,500.00 | 9,650.00 | 24,071.14 | 168,588 |
| 2022-06-10 | 10,150.00 | 10,450.00 | 10,050.00 | 10,400.00 | 25,941.96 | 74,856 |
| 2022-06-09 | 10,200.00 | 10,250.00 | 10,000.00 | 10,250.00 | 25,567.79 | 63,904 |
| 2022-06-08 | 10,200.00 | 10,300.00 | 10,150.00 | 10,200.00 | 25,443.07 | 57,301 |
| 2022-06-07 | 10,350.00 | 10,500.00 | 10,200.00 | 10,250.00 | 25,567.79 | 48,295 |
| 2022-06-03 | 10,550.00 | 10,550.00 | 10,300.00 | 10,500.00 | 26,191.40 | 73,472 |
| 2022-06-02 | 10,650.00 | 11,000.00 | 10,350.00 | 10,400.00 | 25,941.96 | 240,214 |
| 2022-05-31 | 10,400.00 | 10,500.00 | 10,300.00 | 10,350.00 | 25,817.24 | 66,400 |
| 2022-05-30 | 10,250.00 | 10,500.00 | 10,250.00 | 10,450.00 | 26,066.68 | 52,364 |
| 2022-05-27 | 10,350.00 | 10,400.00 | 10,150.00 | 10,250.00 | 25,567.79 | 44,652 |
| 2022-05-26 | 10,300.00 | 10,500.00 | 10,100.00 | 10,200.00 | 25,443.07 | 51,337 |
| 2022-05-25 | 10,400.00 | 10,450.00 | 10,150.00 | 10,250.00 | 25,567.79 | 61,767 |
| 2022-05-24 | 10,600.00 | 10,650.00 | 10,150.00 | 10,250.00 | 25,567.79 | 87,958 |
| 2022-05-23 | 10,700.00 | 10,700.00 | 10,450.00 | 10,700.00 | 26,690.28 | 47,836 |
| 2022-05-20 | 10,450.00 | 10,700.00 | 10,400.00 | 10,700.00 | 26,690.28 | 48,712 |
| 2022-05-19 | 10,350.00 | 10,500.00 | 10,300.00 | 10,400.00 | 25,941.96 | 66,792 |
| 2022-05-18 | 10,850.00 | 11,050.00 | 10,700.00 | 10,750.00 | 26,815.00 | 75,328 |
| 2022-05-17 | 10,850.00 | 10,900.00 | 10,650.00 | 10,700.00 | 26,690.28 | 55,041 |
| 2022-05-16 | 11,050.00 | 11,100.00 | 10,800.00 | 10,850.00 | 27,064.45 | 63,220 |
| 2022-05-13 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 27,438.61 | 75,509 |
| 2022-05-12 | 11,000.00 | 11,100.00 | 10,500.00 | 10,500.00 | 26,191.40 | 91,435 |
| 2022-05-11 | 10,600.00 | 11,200.00 | 10,600.00 | 11,200.00 | 27,937.49 | 90,859 |
| 2022-05-10 | 10,800.00 | 10,900.00 | 10,500.00 | 10,750.00 | 26,815.00 | 103,258 |
| 2022-05-09 | 10,950.00 | 11,350.00 | 10,750.00 | 10,950.00 | 27,313.89 | 178,314 |
| 2022-05-06 | 10,800.00 | 11,200.00 | 10,700.00 | 10,900.00 | 27,189.17 | 94,158 |
| 2022-05-04 | 11,750.00 | 11,850.00 | 10,850.00 | 11,000.00 | 27,438.61 | 632,328 |
| 2022-05-03 | 10,300.00 | 10,500.00 | 10,300.00 | 10,450.00 | 26,066.68 | 62,225 |
| 2022-05-02 | 10,150.00 | 10,400.00 | 10,150.00 | 10,250.00 | 25,567.79 | 51,220 |
| 2022-04-29 | 10,450.00 | 10,650.00 | 10,250.00 | 10,450.00 | 26,066.68 | 112,590 |
| 2022-04-28 | 10,450.00 | 10,450.00 | 10,150.00 | 10,400.00 | 25,941.96 | 53,724 |
| 2022-04-27 | 10,200.00 | 10,400.00 | 10,150.00 | 10,350.00 | 25,817.24 | 102,705 |
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.