Ace Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 941.00 | 970.00 | 906.00 | 915.00 | 2,745.00 | 382,578 |
| 2024-10-04 | 971.00 | 1,119.00 | 938.00 | 955.00 | 2,865.00 | 1,609,407 |
| 2024-10-02 | 1,250.00 | 1,250.00 | 966.00 | 970.00 | 2,910.00 | 5,601,464 |
| 2024-09-30 | 1,030.00 | 1,059.00 | 1,000.00 | 1,059.00 | 3,177.00 | 765,961 |
| 2024-09-27 | 757.00 | 815.00 | 750.00 | 815.00 | 2,445.00 | 358,946 |
| 2024-09-26 | 747.00 | 781.00 | 731.00 | 763.00 | 2,289.00 | 150,492 |
| 2024-09-25 | 761.00 | 769.00 | 738.00 | 749.00 | 2,247.00 | 227,448 |
| 2024-09-24 | 732.00 | 850.00 | 726.00 | 770.00 | 2,310.00 | 1,302,388 |
| 2024-09-23 | 865.00 | 881.00 | 715.00 | 721.00 | 2,163.00 | 996,172 |
| 2024-09-20 | 827.00 | 951.00 | 824.00 | 892.00 | 2,676.00 | 7,725,690 |
| 2024-09-19 | 723.00 | 929.00 | 667.00 | 732.00 | 2,196.00 | 553,561 |
| 2024-09-13 | 705.00 | 750.00 | 680.00 | 722.00 | 2,166.00 | 68,573 |
| 2024-09-12 | 639.00 | 705.00 | 639.00 | 701.00 | 2,103.00 | 94,718 |
| 2024-09-11 | 649.00 | 665.00 | 637.00 | 637.00 | 1,911.00 | 25,643 |
| 2024-09-10 | 668.00 | 675.00 | 650.00 | 650.00 | 1,950.00 | 33,943 |
| 2024-09-09 | 648.00 | 680.00 | 647.00 | 673.00 | 2,019.00 | 39,724 |
| 2024-09-06 | 688.00 | 688.00 | 649.00 | 657.00 | 1,971.00 | 45,768 |
| 2024-09-05 | 697.00 | 718.00 | 663.00 | 671.00 | 2,013.00 | 63,787 |
| 2024-09-04 | 718.00 | 720.00 | 686.00 | 697.00 | 2,091.00 | 92,969 |
| 2024-09-03 | 681.00 | 800.00 | 681.00 | 720.00 | 2,160.00 | 371,227 |
| 2024-09-02 | 702.00 | 720.00 | 676.00 | 699.00 | 2,097.00 | 57,297 |
| 2024-08-30 | 644.00 | 705.00 | 644.00 | 700.00 | 2,100.00 | 172,039 |
| 2024-08-29 | 639.00 | 653.00 | 624.00 | 649.00 | 1,947.00 | 69,274 |
| 2024-08-28 | 636.00 | 654.00 | 626.00 | 641.00 | 1,923.00 | 59,440 |
| 2024-08-27 | 638.00 | 654.00 | 627.00 | 643.00 | 1,929.00 | 38,144 |
| 2024-08-26 | 636.00 | 715.00 | 632.00 | 638.00 | 1,914.00 | 231,229 |
| 2024-08-23 | 648.00 | 650.00 | 621.00 | 634.00 | 1,902.00 | 83,258 |
| 2024-08-22 | 685.00 | 692.00 | 626.00 | 630.00 | 1,890.00 | 114,927 |
| 2024-08-21 | 699.00 | 704.00 | 666.00 | 677.00 | 2,031.00 | 101,328 |
| 2024-08-20 | 612.00 | 716.00 | 608.00 | 699.00 | 2,097.00 | 432,024 |
| 2024-08-19 | 664.00 | 668.00 | 612.00 | 612.00 | 1,836.00 | 238,970 |
| 2024-08-16 | 830.00 | 843.00 | 597.00 | 648.00 | 1,944.00 | 1,326,836 |
| 2024-08-14 | 850.00 | 881.00 | 843.00 | 843.00 | 2,529.00 | 43,226 |
| 2024-08-13 | 866.00 | 899.00 | 849.00 | 849.00 | 2,547.00 | 92,112 |
| 2024-08-12 | 858.00 | 900.00 | 850.00 | 873.00 | 2,619.00 | 69,126 |
| 2024-08-09 | 821.00 | 861.00 | 821.00 | 860.00 | 2,580.00 | 110,262 |
| 2024-08-08 | 842.00 | 845.00 | 792.00 | 829.00 | 2,487.00 | 216,737 |
| 2024-08-07 | 868.00 | 890.00 | 816.00 | 847.00 | 2,541.00 | 377,478 |
| 2024-08-05 | 950.00 | 963.00 | 856.00 | 890.00 | 2,670.00 | 206,432 |
| 2024-08-02 | 1,013.00 | 1,013.00 | 971.00 | 974.00 | 2,922.00 | 86,807 |
| 2024-08-01 | 951.00 | 1,045.00 | 951.00 | 1,013.00 | 3,039.00 | 157,760 |
| 2024-07-31 | 980.00 | 980.00 | 929.00 | 956.00 | 2,868.00 | 160,781 |
| 2024-07-30 | 1,040.00 | 1,045.00 | 908.00 | 982.00 | 2,946.00 | 434,469 |
| 2024-07-29 | 1,037.00 | 1,076.00 | 1,011.00 | 1,036.00 | 3,108.00 | 61,022 |
| 2024-07-26 | 1,052.00 | 1,054.00 | 1,012.00 | 1,029.00 | 3,087.00 | 87,224 |
| 2024-07-25 | 1,017.00 | 1,064.00 | 1,005.00 | 1,052.00 | 3,156.00 | 149,089 |
| 2024-07-24 | 1,032.00 | 1,040.00 | 1,020.00 | 1,025.00 | 3,075.00 | 91,698 |
| 2024-07-23 | 1,062.00 | 1,085.00 | 1,032.00 | 1,044.00 | 3,132.00 | 100,825 |
| 2024-07-22 | 1,071.00 | 1,083.00 | 1,042.00 | 1,062.00 | 3,186.00 | 96,122 |
| 2024-07-19 | 1,094.00 | 1,095.00 | 1,040.00 | 1,070.00 | 3,210.00 | 84,615 |
| 2024-07-18 | 1,119.00 | 1,127.00 | 1,010.00 | 1,094.00 | 3,282.00 | 190,009 |
| 2024-07-17 | 1,162.00 | 1,175.00 | 1,108.00 | 1,131.00 | 3,393.00 | 99,031 |
| 2024-07-16 | 1,188.00 | 1,201.00 | 1,148.00 | 1,149.00 | 3,447.00 | 119,950 |
| 2024-07-15 | 1,180.00 | 1,192.00 | 1,156.00 | 1,188.00 | 3,564.00 | 73,428 |
| 2024-07-12 | 1,184.00 | 1,202.00 | 1,173.00 | 1,180.00 | 3,540.00 | 72,420 |
| 2024-07-11 | 1,161.00 | 1,277.00 | 1,161.00 | 1,196.00 | 3,588.00 | 281,818 |
| 2024-07-10 | 1,219.00 | 1,220.00 | 1,151.00 | 1,160.00 | 3,480.00 | 112,068 |
| 2024-07-09 | 1,168.00 | 1,269.00 | 1,152.00 | 1,175.00 | 3,525.00 | 275,495 |
| 2024-07-08 | 1,150.00 | 1,171.00 | 1,130.00 | 1,167.00 | 3,501.00 | 106,153 |
| 2024-07-05 | 1,207.00 | 1,217.00 | 1,155.00 | 1,163.00 | 3,489.00 | 198,717 |
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.