Ace Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 649.00 | 651.00 | 635.00 | 645.00 | 1,935.00 | 25,751 |
| 2025-04-03 | 656.00 | 660.00 | 640.00 | 642.00 | 1,926.00 | 24,481 |
| 2025-04-02 | 668.00 | 682.00 | 654.00 | 656.00 | 1,968.00 | 21,481 |
| 2025-04-01 | 644.00 | 689.00 | 644.00 | 669.00 | 2,007.00 | 51,641 |
| 2025-03-31 | 689.00 | 690.00 | 671.00 | 671.00 | 2,013.00 | 23,152 |
| 2025-03-28 | 699.00 | 710.00 | 684.00 | 697.00 | 2,091.00 | 26,759 |
| 2025-03-27 | 739.00 | 743.00 | 698.00 | 703.00 | 2,109.00 | 54,873 |
| 2025-03-26 | 765.00 | 785.00 | 738.00 | 740.00 | 2,220.00 | 68,344 |
| 2025-03-25 | 741.00 | 792.00 | 716.00 | 764.00 | 2,292.00 | 230,143 |
| 2025-03-24 | 681.00 | 876.00 | 681.00 | 766.00 | 2,298.00 | 1,591,665 |
| 2025-03-21 | 667.00 | 699.00 | 629.00 | 679.00 | 2,037.00 | 175,550 |
| 2025-03-20 | 660.00 | 725.00 | 615.00 | 636.00 | 1,908.00 | 214,378 |
| 2025-03-19 | 600.00 | 669.00 | 595.00 | 644.00 | 1,932.00 | 276,259 |
| 2025-03-18 | 558.00 | 669.00 | 553.00 | 593.00 | 1,779.00 | 234,723 |
| 2025-03-17 | 597.00 | 598.00 | 550.00 | 558.00 | 1,674.00 | 232,079 |
| 2025-03-14 | 648.00 | 660.00 | 595.00 | 600.00 | 1,800.00 | 231,531 |
| 2025-03-13 | 670.00 | 676.00 | 660.00 | 660.00 | 1,980.00 | 58,795 |
| 2025-03-12 | 674.00 | 678.00 | 661.00 | 665.00 | 1,995.00 | 77,011 |
| 2025-03-11 | 685.00 | 693.00 | 648.00 | 683.00 | 2,049.00 | 60,031 |
| 2025-03-10 | 689.00 | 702.00 | 687.00 | 692.00 | 2,076.00 | 47,321 |
| 2025-03-07 | 701.00 | 702.00 | 695.00 | 698.00 | 2,094.00 | 43,037 |
| 2025-03-06 | 700.00 | 725.00 | 690.00 | 701.00 | 2,103.00 | 28,854 |
| 2025-03-05 | 717.00 | 718.00 | 678.00 | 702.00 | 2,106.00 | 44,438 |
| 2025-03-04 | 735.00 | 735.00 | 715.00 | 716.00 | 2,148.00 | 52,354 |
| 2025-02-28 | 749.00 | 750.00 | 735.00 | 735.00 | 2,205.00 | 36,072 |
| 2025-02-27 | 759.00 | 769.00 | 748.00 | 749.00 | 2,247.00 | 21,408 |
| 2025-02-26 | 760.00 | 773.00 | 758.00 | 759.00 | 2,277.00 | 30,324 |
| 2025-02-25 | 772.00 | 772.00 | 760.00 | 761.00 | 2,283.00 | 33,104 |
| 2025-02-24 | 770.00 | 778.00 | 755.00 | 772.00 | 2,316.00 | 34,582 |
| 2025-02-21 | 767.00 | 775.00 | 752.00 | 770.00 | 2,310.00 | 33,441 |
| 2025-02-20 | 760.00 | 772.00 | 752.00 | 761.00 | 2,283.00 | 23,040 |
| 2025-02-19 | 757.00 | 769.00 | 751.00 | 760.00 | 2,280.00 | 33,600 |
| 2025-02-18 | 750.00 | 758.00 | 740.00 | 757.00 | 2,271.00 | 43,322 |
| 2025-02-17 | 753.00 | 757.00 | 731.00 | 752.00 | 2,256.00 | 63,248 |
| 2025-02-14 | 757.00 | 768.00 | 748.00 | 756.00 | 2,268.00 | 27,340 |
| 2025-02-13 | 762.00 | 779.00 | 755.00 | 757.00 | 2,271.00 | 26,982 |
| 2025-02-12 | 785.00 | 795.00 | 751.00 | 761.00 | 2,283.00 | 50,154 |
| 2025-02-11 | 808.00 | 808.00 | 785.00 | 795.00 | 2,385.00 | 38,214 |
| 2025-02-10 | 780.00 | 800.00 | 761.00 | 795.00 | 2,385.00 | 59,120 |
| 2025-02-07 | 765.00 | 807.00 | 765.00 | 783.00 | 2,349.00 | 70,778 |
| 2025-02-06 | 763.00 | 776.00 | 759.00 | 765.00 | 2,295.00 | 46,444 |
| 2025-02-05 | 742.00 | 775.00 | 741.00 | 771.00 | 2,313.00 | 58,259 |
| 2025-02-04 | 740.00 | 752.00 | 725.00 | 743.00 | 2,229.00 | 52,348 |
| 2025-02-03 | 781.00 | 781.00 | 710.00 | 735.00 | 2,205.00 | 66,863 |
| 2025-01-31 | 774.00 | 808.00 | 764.00 | 777.00 | 2,331.00 | 96,097 |
| 2025-01-24 | 711.00 | 862.00 | 710.00 | 775.00 | 2,325.00 | 434,354 |
| 2025-01-23 | 720.00 | 720.00 | 710.00 | 710.00 | 2,130.00 | 28,995 |
| 2025-01-22 | 729.00 | 735.00 | 710.00 | 716.00 | 2,148.00 | 52,250 |
| 2025-01-21 | 722.00 | 738.00 | 717.00 | 729.00 | 2,187.00 | 40,193 |
| 2025-01-20 | 738.00 | 738.00 | 718.00 | 722.00 | 2,166.00 | 32,836 |
| 2025-01-17 | 742.00 | 750.00 | 736.00 | 737.00 | 2,211.00 | 28,135 |
| 2025-01-16 | 760.00 | 769.00 | 733.00 | 742.00 | 2,226.00 | 73,196 |
| 2025-01-15 | 769.00 | 769.00 | 753.00 | 755.00 | 2,265.00 | 14,031 |
| 2025-01-14 | 775.00 | 775.00 | 755.00 | 762.00 | 2,286.00 | 19,025 |
| 2025-01-13 | 770.00 | 772.00 | 758.00 | 762.00 | 2,286.00 | 20,658 |
| 2025-01-10 | 769.00 | 771.00 | 762.00 | 766.00 | 2,298.00 | 32,699 |
| 2025-01-09 | 780.00 | 785.00 | 760.00 | 769.00 | 2,307.00 | 41,740 |
| 2025-01-08 | 780.00 | 789.00 | 764.00 | 777.00 | 2,331.00 | 28,794 |
| 2025-01-07 | 790.00 | 804.00 | 774.00 | 774.00 | 2,322.00 | 57,888 |
| 2025-01-06 | 760.00 | 783.00 | 751.00 | 778.00 | 2,334.00 | 57,879 |
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.