Ace Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 12,250.00 | 12,350.00 | 11,500.00 | 11,650.00 | 29,059.98 | 137,256 |
| 2022-01-24 | 12,450.00 | 12,750.00 | 12,150.00 | 12,150.00 | 30,307.19 | 110,615 |
| 2022-01-21 | 12,650.00 | 12,800.00 | 12,300.00 | 12,450.00 | 31,055.52 | 87,290 |
| 2022-01-20 | 12,050.00 | 12,900.00 | 12,050.00 | 12,900.00 | 32,178.00 | 81,113 |
| 2022-01-19 | 12,150.00 | 12,450.00 | 12,000.00 | 12,250.00 | 30,556.63 | 139,817 |
| 2022-01-18 | 12,700.00 | 13,000.00 | 12,350.00 | 12,400.00 | 30,930.80 | 120,243 |
| 2022-01-17 | 13,050.00 | 13,150.00 | 12,650.00 | 12,800.00 | 31,928.56 | 118,157 |
| 2022-01-14 | 13,150.00 | 13,250.00 | 13,000.00 | 13,100.00 | 32,676.89 | 81,003 |
| 2022-01-13 | 13,500.00 | 13,700.00 | 13,250.00 | 13,300.00 | 33,175.77 | 89,575 |
| 2022-01-12 | 13,400.00 | 13,600.00 | 13,300.00 | 13,500.00 | 33,674.66 | 105,595 |
| 2022-01-11 | 13,600.00 | 13,600.00 | 13,050.00 | 13,350.00 | 33,300.49 | 100,578 |
| 2022-01-10 | 13,850.00 | 13,850.00 | 13,400.00 | 13,450.00 | 33,549.94 | 97,887 |
| 2022-01-07 | 13,800.00 | 14,000.00 | 13,700.00 | 13,850.00 | 34,547.70 | 106,652 |
| 2022-01-06 | 14,050.00 | 14,400.00 | 13,700.00 | 13,750.00 | 34,298.26 | 215,461 |
| 2022-01-05 | 14,950.00 | 15,100.00 | 14,350.00 | 14,400.00 | 35,919.63 | 164,648 |
| 2022-01-04 | 14,900.00 | 15,100.00 | 14,550.00 | 15,100.00 | 37,665.73 | 193,603 |
| 2022-01-03 | 15,100.00 | 15,100.00 | 14,600.00 | 14,850.00 | 37,042.12 | 120,076 |
| 2021-12-30 | 14,900.00 | 15,150.00 | 14,750.00 | 15,100.00 | 37,665.73 | 115,515 |
| 2021-12-29 | 15,150.00 | 15,200.00 | 14,750.00 | 14,850.00 | 37,042.12 | 209,425 |
| 2021-12-28 | 14,300.00 | 15,350.00 | 14,250.00 | 15,300.00 | 38,164.61 | 428,299 |
| 2021-12-27 | 14,350.00 | 14,350.00 | 13,800.00 | 14,200.00 | 35,420.75 | 128,951 |
| 2021-12-24 | 14,200.00 | 14,450.00 | 14,150.00 | 14,300.00 | 35,670.19 | 97,225 |
| 2021-12-23 | 14,100.00 | 14,500.00 | 14,100.00 | 14,200.00 | 35,420.75 | 84,212 |
| 2021-12-22 | 14,700.00 | 14,700.00 | 14,000.00 | 14,050.00 | 35,046.59 | 116,252 |
| 2021-12-21 | 14,400.00 | 14,700.00 | 14,300.00 | 14,500.00 | 36,169.08 | 90,765 |
| 2021-12-20 | 15,200.00 | 15,200.00 | 14,300.00 | 14,400.00 | 35,919.63 | 168,971 |
| 2021-12-17 | 14,650.00 | 15,250.00 | 14,600.00 | 15,200.00 | 37,915.17 | 205,318 |
| 2021-12-16 | 14,750.00 | 15,100.00 | 14,550.00 | 14,650.00 | 36,543.24 | 162,210 |
| 2021-12-15 | 14,550.00 | 14,650.00 | 14,250.00 | 14,550.00 | 36,293.80 | 58,731 |
| 2021-12-14 | 14,650.00 | 14,900.00 | 14,400.00 | 14,550.00 | 36,293.80 | 84,004 |
| 2021-12-13 | 15,000.00 | 15,050.00 | 14,500.00 | 14,600.00 | 36,418.52 | 88,803 |
| 2021-12-10 | 14,900.00 | 15,400.00 | 14,500.00 | 14,850.00 | 37,042.12 | 221,095 |
| 2021-12-09 | 14,600.00 | 15,200.00 | 14,450.00 | 15,050.00 | 37,541.01 | 153,934 |
| 2021-12-08 | 15,450.00 | 15,500.00 | 14,450.00 | 14,500.00 | 36,169.08 | 236,049 |
| 2021-12-07 | 14,800.00 | 15,400.00 | 14,450.00 | 15,200.00 | 37,915.17 | 448,909 |
| 2021-12-06 | 13,500.00 | 14,500.00 | 13,500.00 | 14,300.00 | 35,670.19 | 190,632 |
| 2021-12-03 | 13,600.00 | 13,850.00 | 13,300.00 | 13,750.00 | 34,298.26 | 122,344 |
| 2021-12-02 | 13,050.00 | 13,550.00 | 13,050.00 | 13,400.00 | 33,425.21 | 121,436 |
| 2021-12-01 | 13,150.00 | 13,500.00 | 12,350.00 | 13,400.00 | 33,425.21 | 182,622 |
| 2021-11-30 | 14,450.00 | 14,500.00 | 13,150.00 | 13,200.00 | 32,926.33 | 330,970 |
| 2021-11-29 | 13,850.00 | 14,600.00 | 13,850.00 | 14,350.00 | 35,794.91 | 218,774 |
| 2021-11-26 | 15,700.00 | 15,750.00 | 14,550.00 | 14,750.00 | 36,792.68 | 316,018 |
| 2021-11-25 | 16,000.00 | 16,250.00 | 15,400.00 | 15,500.00 | 38,663.49 | 203,935 |
| 2021-11-24 | 15,650.00 | 16,700.00 | 15,500.00 | 15,800.00 | 39,411.82 | 617,573 |
| 2021-11-23 | 15,150.00 | 15,750.00 | 14,700.00 | 15,550.00 | 38,788.22 | 271,654 |
| 2021-11-22 | 14,850.00 | 15,600.00 | 14,500.00 | 15,450.00 | 38,538.77 | 611,292 |
| 2021-11-19 | 12,950.00 | 14,550.00 | 12,900.00 | 14,550.00 | 36,293.80 | 708,820 |
| 2021-11-18 | 12,850.00 | 12,900.00 | 12,400.00 | 12,850.00 | 32,053.28 | 135,377 |
| 2021-11-17 | 13,350.00 | 13,400.00 | 12,600.00 | 12,700.00 | 31,679.12 | 204,768 |
| 2021-11-16 | 13,500.00 | 13,550.00 | 13,200.00 | 13,350.00 | 33,300.49 | 112,285 |
| 2021-11-15 | 13,450.00 | 14,050.00 | 13,300.00 | 13,550.00 | 33,799.38 | 186,205 |
| 2021-11-12 | 13,150.00 | 13,500.00 | 13,050.00 | 13,450.00 | 33,549.94 | 88,366 |
| 2021-11-11 | 13,350.00 | 13,450.00 | 12,850.00 | 13,200.00 | 32,926.33 | 233,909 |
| 2021-11-10 | 14,250.00 | 14,250.00 | 13,500.00 | 13,600.00 | 33,924.10 | 225,869 |
| 2021-11-09 | 14,500.00 | 15,000.00 | 14,150.00 | 14,400.00 | 35,919.63 | 162,591 |
| 2021-11-08 | 14,500.00 | 14,900.00 | 14,350.00 | 14,700.00 | 36,667.96 | 212,185 |
| 2021-11-05 | 14,200.00 | 14,350.00 | 13,950.00 | 14,200.00 | 35,420.75 | 87,418 |
| 2021-11-04 | 14,500.00 | 14,650.00 | 13,950.00 | 14,100.00 | 35,171.31 | 180,857 |
| 2021-11-03 | 14,950.00 | 15,000.00 | 14,250.00 | 14,350.00 | 35,794.91 | 200,601 |
| 2021-11-02 | 14,300.00 | 15,350.00 | 14,250.00 | 15,100.00 | 37,665.73 | 215,578 |
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.