Ace Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 10,600.00 | 10,750.00 | 10,500.00 | 10,550.00 | 26,316.12 | 58,272 |
| 2022-04-25 | 10,600.00 | 10,700.00 | 10,500.00 | 10,550.00 | 26,316.12 | 96,701 |
| 2022-04-22 | 11,150.00 | 11,150.00 | 10,900.00 | 10,950.00 | 27,313.89 | 86,256 |
| 2022-04-21 | 11,350.00 | 11,450.00 | 11,200.00 | 11,200.00 | 27,937.49 | 61,707 |
| 2022-04-20 | 11,200.00 | 11,300.00 | 11,000.00 | 11,250.00 | 28,062.21 | 73,993 |
| 2022-04-19 | 11,200.00 | 11,400.00 | 11,100.00 | 11,350.00 | 28,311.66 | 63,136 |
| 2022-04-18 | 11,200.00 | 11,250.00 | 11,050.00 | 11,100.00 | 27,688.05 | 48,394 |
| 2022-04-15 | 11,200.00 | 11,250.00 | 11,100.00 | 11,250.00 | 28,062.21 | 75,517 |
| 2022-04-14 | 11,750.00 | 11,750.00 | 11,350.00 | 11,400.00 | 28,436.38 | 61,806 |
| 2022-04-13 | 11,250.00 | 11,800.00 | 11,000.00 | 11,750.00 | 29,309.42 | 83,178 |
| 2022-04-12 | 11,400.00 | 11,400.00 | 10,950.00 | 11,250.00 | 28,062.21 | 107,585 |
| 2022-04-11 | 11,700.00 | 11,800.00 | 11,450.00 | 11,550.00 | 28,810.54 | 80,163 |
| 2022-04-08 | 11,950.00 | 12,000.00 | 11,550.00 | 12,000.00 | 29,933.03 | 86,994 |
| 2022-04-07 | 11,500.00 | 11,900.00 | 11,350.00 | 11,800.00 | 29,434.14 | 147,134 |
| 2022-04-06 | 12,050.00 | 12,100.00 | 11,550.00 | 11,700.00 | 29,184.70 | 165,581 |
| 2022-04-05 | 12,350.00 | 12,550.00 | 11,950.00 | 12,200.00 | 30,431.91 | 157,894 |
| 2022-04-04 | 12,350.00 | 12,450.00 | 12,100.00 | 12,300.00 | 30,681.35 | 92,057 |
| 2022-04-01 | 12,400.00 | 12,650.00 | 12,150.00 | 12,250.00 | 30,556.63 | 137,310 |
| 2022-03-31 | 11,650.00 | 12,550.00 | 11,600.00 | 12,400.00 | 30,930.80 | 310,126 |
| 2022-03-30 | 12,000.00 | 12,050.00 | 11,600.00 | 11,750.00 | 29,309.42 | 105,229 |
| 2022-03-29 | 11,200.00 | 11,850.00 | 11,200.00 | 11,850.00 | 29,558.86 | 237,640 |
| 2022-03-28 | 11,150.00 | 11,200.00 | 10,950.00 | 11,000.00 | 27,438.61 | 44,745 |
| 2022-03-25 | 11,050.00 | 11,300.00 | 11,000.00 | 11,200.00 | 27,937.49 | 52,186 |
| 2022-03-24 | 11,050.00 | 11,100.00 | 10,850.00 | 11,000.00 | 27,438.61 | 70,497 |
| 2022-03-23 | 11,250.00 | 11,450.00 | 11,050.00 | 11,150.00 | 27,812.77 | 71,273 |
| 2022-03-22 | 11,150.00 | 11,300.00 | 11,100.00 | 11,200.00 | 27,937.49 | 50,490 |
| 2022-03-21 | 11,500.00 | 11,500.00 | 11,200.00 | 11,200.00 | 27,937.49 | 45,771 |
| 2022-03-18 | 11,450.00 | 11,450.00 | 11,250.00 | 11,450.00 | 28,561.10 | 64,752 |
| 2022-03-17 | 11,500.00 | 11,600.00 | 11,350.00 | 11,550.00 | 28,810.54 | 88,826 |
| 2022-03-16 | 11,150.00 | 11,300.00 | 11,000.00 | 11,300.00 | 28,186.93 | 61,854 |
| 2022-03-15 | 10,850.00 | 11,500.00 | 10,800.00 | 10,950.00 | 27,313.89 | 127,358 |
| 2022-03-14 | 11,150.00 | 11,200.00 | 10,700.00 | 10,800.00 | 26,939.73 | 67,619 |
| 2022-03-11 | 10,950.00 | 11,150.00 | 10,900.00 | 11,150.00 | 27,812.77 | 53,284 |
| 2022-03-10 | 10,900.00 | 11,400.00 | 10,850.00 | 11,100.00 | 27,688.05 | 153,264 |
| 2022-03-08 | 10,550.00 | 10,850.00 | 10,500.00 | 10,600.00 | 26,440.84 | 65,817 |
| 2022-03-07 | 11,250.00 | 11,250.00 | 10,600.00 | 10,850.00 | 27,064.45 | 93,001 |
| 2022-03-04 | 11,350.00 | 11,650.00 | 11,200.00 | 11,350.00 | 28,311.66 | 107,408 |
| 2022-03-03 | 11,250.00 | 11,400.00 | 11,150.00 | 11,350.00 | 28,311.66 | 85,045 |
| 2022-03-02 | 10,600.00 | 11,400.00 | 10,600.00 | 11,250.00 | 28,062.21 | 157,986 |
| 2022-02-28 | 10,400.00 | 10,800.00 | 10,400.00 | 10,700.00 | 26,690.28 | 68,264 |
| 2022-02-25 | 10,250.00 | 10,700.00 | 10,200.00 | 10,600.00 | 26,440.84 | 115,449 |
| 2022-02-24 | 10,350.00 | 10,500.00 | 9,990.00 | 10,000.00 | 24,944.19 | 145,308 |
| 2022-02-23 | 10,550.00 | 10,700.00 | 10,400.00 | 10,550.00 | 26,316.12 | 44,121 |
| 2022-02-22 | 10,450.00 | 10,700.00 | 10,400.00 | 10,450.00 | 26,066.68 | 62,711 |
| 2022-02-21 | 10,500.00 | 10,850.00 | 10,400.00 | 10,850.00 | 27,064.45 | 56,157 |
| 2022-02-18 | 10,350.00 | 10,800.00 | 10,300.00 | 10,750.00 | 26,815.00 | 66,279 |
| 2022-02-17 | 10,800.00 | 10,950.00 | 10,450.00 | 10,600.00 | 26,440.84 | 93,231 |
| 2022-02-16 | 10,600.00 | 10,800.00 | 10,450.00 | 10,800.00 | 26,939.73 | 82,278 |
| 2022-02-15 | 10,250.00 | 10,450.00 | 10,100.00 | 10,300.00 | 25,692.52 | 85,493 |
| 2022-02-14 | 10,600.00 | 10,700.00 | 10,250.00 | 10,350.00 | 25,817.24 | 106,897 |
| 2022-02-11 | 11,000.00 | 11,150.00 | 10,800.00 | 10,800.00 | 26,939.73 | 118,187 |
| 2022-02-10 | 11,800.00 | 11,900.00 | 11,200.00 | 11,300.00 | 28,186.93 | 223,612 |
| 2022-02-09 | 11,100.00 | 11,550.00 | 11,100.00 | 11,500.00 | 28,685.82 | 1,015,930 |
| 2022-02-08 | 11,300.00 | 11,500.00 | 10,950.00 | 11,050.00 | 27,563.33 | 80,676 |
| 2022-02-07 | 11,550.00 | 11,550.00 | 11,000.00 | 11,150.00 | 27,812.77 | 90,982 |
| 2022-02-04 | 11,200.00 | 11,550.00 | 11,150.00 | 11,550.00 | 28,810.54 | 114,051 |
| 2022-02-03 | 11,650.00 | 11,650.00 | 11,250.00 | 11,400.00 | 28,436.38 | 103,415 |
| 2022-01-28 | 10,600.00 | 11,450.00 | 10,600.00 | 11,350.00 | 28,311.66 | 143,435 |
| 2022-01-27 | 11,250.00 | 11,350.00 | 10,550.00 | 10,600.00 | 26,440.84 | 188,641 |
| 2022-01-26 | 11,700.00 | 11,800.00 | 11,300.00 | 11,300.00 | 28,186.93 | 124,144 |
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.