Ace Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 736.00 | 759.00 | 733.00 | 750.00 | 2,250.00 | 51,480 |
| 2025-01-02 | 708.00 | 749.00 | 701.00 | 733.00 | 2,199.00 | 43,992 |
| 2024-12-30 | 710.00 | 714.00 | 695.00 | 708.00 | 2,124.00 | 48,071 |
| 2024-12-27 | 719.00 | 743.00 | 701.00 | 707.00 | 2,121.00 | 61,550 |
| 2024-12-26 | 703.00 | 773.00 | 700.00 | 719.00 | 2,157.00 | 128,021 |
| 2024-12-24 | 719.00 | 723.00 | 693.00 | 701.00 | 2,103.00 | 94,208 |
| 2024-12-23 | 733.00 | 737.00 | 713.00 | 719.00 | 2,157.00 | 62,997 |
| 2024-12-20 | 770.00 | 770.00 | 733.00 | 733.00 | 2,199.00 | 53,661 |
| 2024-12-19 | 774.00 | 774.00 | 750.00 | 770.00 | 2,310.00 | 95,829 |
| 2024-12-18 | 786.00 | 794.00 | 764.00 | 782.00 | 2,346.00 | 49,312 |
| 2024-12-17 | 813.00 | 813.00 | 781.00 | 786.00 | 2,358.00 | 67,491 |
| 2024-12-16 | 825.00 | 839.00 | 809.00 | 813.00 | 2,439.00 | 26,514 |
| 2024-12-13 | 814.00 | 845.00 | 809.00 | 820.00 | 2,460.00 | 75,700 |
| 2024-12-12 | 802.00 | 849.00 | 797.00 | 810.00 | 2,430.00 | 69,129 |
| 2024-12-11 | 732.00 | 805.00 | 732.00 | 801.00 | 2,403.00 | 78,256 |
| 2024-12-10 | 696.00 | 750.00 | 696.00 | 734.00 | 2,202.00 | 40,162 |
| 2024-12-09 | 730.00 | 737.00 | 693.00 | 703.00 | 2,109.00 | 66,844 |
| 2024-12-06 | 729.00 | 747.00 | 701.00 | 742.00 | 2,226.00 | 70,353 |
| 2024-12-05 | 784.00 | 784.00 | 711.00 | 711.00 | 2,133.00 | 51,652 |
| 2024-12-04 | 761.00 | 790.00 | 761.00 | 771.00 | 2,313.00 | 60,094 |
| 2024-12-03 | 789.00 | 804.00 | 782.00 | 794.00 | 2,382.00 | 34,530 |
| 2024-12-02 | 799.00 | 810.00 | 785.00 | 787.00 | 2,361.00 | 36,299 |
| 2024-11-29 | 824.00 | 836.00 | 800.00 | 804.00 | 2,412.00 | 34,544 |
| 2024-11-28 | 844.00 | 844.00 | 802.00 | 824.00 | 2,472.00 | 23,400 |
| 2024-11-27 | 840.00 | 848.00 | 821.00 | 840.00 | 2,520.00 | 34,967 |
| 2024-11-26 | 834.00 | 853.00 | 802.00 | 840.00 | 2,520.00 | 50,772 |
| 2024-11-25 | 773.00 | 845.00 | 773.00 | 834.00 | 2,502.00 | 101,343 |
| 2024-11-22 | 766.00 | 819.00 | 765.00 | 781.00 | 2,343.00 | 62,654 |
| 2024-11-21 | 785.00 | 801.00 | 766.00 | 766.00 | 2,298.00 | 74,891 |
| 2024-11-20 | 827.00 | 827.00 | 789.00 | 792.00 | 2,376.00 | 85,128 |
| 2024-11-19 | 851.00 | 860.00 | 815.00 | 827.00 | 2,481.00 | 60,748 |
| 2024-11-18 | 865.00 | 886.00 | 851.00 | 851.00 | 2,553.00 | 78,445 |
| 2024-11-15 | 843.00 | 882.00 | 830.00 | 853.00 | 2,559.00 | 63,169 |
| 2024-11-14 | 900.00 | 910.00 | 843.00 | 843.00 | 2,529.00 | 93,164 |
| 2024-11-13 | 900.00 | 917.00 | 875.00 | 879.00 | 2,637.00 | 76,276 |
| 2024-11-12 | 920.00 | 931.00 | 899.00 | 914.00 | 2,742.00 | 87,703 |
| 2024-11-11 | 976.00 | 976.00 | 918.00 | 918.00 | 2,754.00 | 110,205 |
| 2024-11-08 | 950.00 | 1,024.00 | 950.00 | 950.00 | 2,850.00 | 271,815 |
| 2024-11-07 | 1,002.00 | 1,002.00 | 949.00 | 954.00 | 2,862.00 | 122,434 |
| 2024-11-06 | 1,022.00 | 1,124.00 | 918.00 | 997.00 | 2,991.00 | 605,741 |
| 2024-11-05 | 960.00 | 1,026.00 | 960.00 | 1,006.00 | 3,018.00 | 171,732 |
| 2024-11-04 | 933.00 | 975.00 | 933.00 | 960.00 | 2,880.00 | 63,308 |
| 2024-11-01 | 979.00 | 979.00 | 895.00 | 946.00 | 2,838.00 | 71,136 |
| 2024-10-31 | 983.00 | 1,073.00 | 959.00 | 960.00 | 2,880.00 | 379,113 |
| 2024-10-30 | 964.00 | 985.00 | 930.00 | 944.00 | 2,832.00 | 126,966 |
| 2024-10-29 | 988.00 | 997.00 | 964.00 | 964.00 | 2,892.00 | 121,744 |
| 2024-10-28 | 994.00 | 1,008.00 | 971.00 | 988.00 | 2,964.00 | 155,217 |
| 2024-10-25 | 961.00 | 997.00 | 930.00 | 994.00 | 2,982.00 | 207,565 |
| 2024-10-24 | 1,049.00 | 1,058.00 | 948.00 | 971.00 | 2,913.00 | 328,654 |
| 2024-10-23 | 1,152.00 | 1,180.00 | 1,040.00 | 1,043.00 | 3,129.00 | 635,717 |
| 2024-10-22 | 1,017.00 | 1,225.00 | 962.00 | 1,139.00 | 3,417.00 | 3,708,933 |
| 2024-10-21 | 926.00 | 970.00 | 900.00 | 952.00 | 2,856.00 | 248,217 |
| 2024-10-18 | 905.00 | 911.00 | 890.00 | 897.00 | 2,691.00 | 151,403 |
| 2024-10-17 | 937.00 | 952.00 | 907.00 | 911.00 | 2,733.00 | 141,159 |
| 2024-10-16 | 903.00 | 984.00 | 882.00 | 936.00 | 2,808.00 | 367,049 |
| 2024-10-15 | 910.00 | 916.00 | 860.00 | 903.00 | 2,709.00 | 209,738 |
| 2024-10-14 | 919.00 | 929.00 | 870.00 | 888.00 | 2,664.00 | 249,310 |
| 2024-10-11 | 840.00 | 1,045.00 | 840.00 | 918.00 | 2,754.00 | 2,258,922 |
| 2024-10-10 | 880.00 | 889.00 | 835.00 | 840.00 | 2,520.00 | 203,786 |
| 2024-10-08 | 915.00 | 916.00 | 862.00 | 880.00 | 2,640.00 | 284,994 |
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.