Ace Bed Company Limited (KOSDAQ:003800)
South Korea · Delayed Price · Currency is KRW 29,300
+500 (1.74%)
At close: Sep 15, 2025
Ace Bed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 29,300.00 | 29,650.00 | 29,150.00 | 29,450.00 | 29,450.00 | 0.51% | 6,309 |
| Sep 15, 2025 | 28,800.00 | 29,350.00 | 28,800.00 | 29,300.00 | 29,300.00 | 1.74% | 7,076 |
| Sep 12, 2025 | 28,500.00 | 28,950.00 | 28,500.00 | 28,800.00 | 28,800.00 | 1.05% | 4,671 |
| Sep 11, 2025 | 29,100.00 | 29,150.00 | 28,500.00 | 28,500.00 | 28,500.00 | -2.06% | 9,058 |
| Sep 10, 2025 | 28,450.00 | 29,100.00 | 28,300.00 | 29,100.00 | 29,100.00 | 2.46% | 12,298 |
| Sep 9, 2025 | 28,150.00 | 28,650.00 | 28,050.00 | 28,400.00 | 28,400.00 | 0.89% | 16,642 |
| Sep 8, 2025 | 28,150.00 | 28,400.00 | 28,050.00 | 28,150.00 | 28,150.00 | 0.18% | 7,053 |
| Sep 5, 2025 | 28,250.00 | 28,450.00 | 28,000.00 | 28,100.00 | 28,100.00 | -0.53% | 5,189 |
| Sep 4, 2025 | 28,250.00 | 28,700.00 | 28,050.00 | 28,250.00 | 28,250.00 | - | 5,315 |
| Sep 3, 2025 | 28,250.00 | 28,300.00 | 27,950.00 | 28,250.00 | 28,250.00 | - | 3,466 |
| Sep 2, 2025 | 28,600.00 | 28,700.00 | 27,950.00 | 28,250.00 | 28,250.00 | -1.22% | 17,949 |
| Sep 1, 2025 | 29,300.00 | 29,300.00 | 28,400.00 | 28,600.00 | 28,600.00 | -2.39% | 10,156 |
| Aug 29, 2025 | 28,100.00 | 29,350.00 | 27,600.00 | 29,300.00 | 29,300.00 | 4.83% | 18,546 |
| Aug 28, 2025 | 27,700.00 | 28,200.00 | 27,700.00 | 27,950.00 | 27,950.00 | 0.90% | 5,667 |
| Aug 27, 2025 | 27,750.00 | 28,100.00 | 27,650.00 | 27,700.00 | 27,700.00 | -0.18% | 7,025 |
| Aug 26, 2025 | 28,250.00 | 28,250.00 | 27,650.00 | 27,750.00 | 27,750.00 | -0.89% | 4,250 |
| Aug 25, 2025 | 27,550.00 | 28,300.00 | 27,550.00 | 28,000.00 | 28,000.00 | 2.00% | 3,036 |
| Aug 22, 2025 | 27,950.00 | 27,950.00 | 27,200.00 | 27,450.00 | 27,450.00 | -0.90% | 7,418 |
| Aug 21, 2025 | 27,900.00 | 28,150.00 | 27,700.00 | 27,700.00 | 27,700.00 | -0.72% | 2,624 |
| Aug 20, 2025 | 28,200.00 | 28,200.00 | 27,300.00 | 27,900.00 | 27,900.00 | -1.24% | 5,175 |
| Aug 19, 2025 | 28,100.00 | 28,750.00 | 27,550.00 | 28,250.00 | 28,250.00 | 1.25% | 4,624 |
| Aug 18, 2025 | 29,150.00 | 29,250.00 | 27,650.00 | 27,900.00 | 27,900.00 | -3.13% | 10,947 |
| Aug 14, 2025 | 29,450.00 | 29,600.00 | 28,750.00 | 28,800.00 | 28,800.00 | -2.04% | 6,000 |
| Aug 13, 2025 | 29,500.00 | 29,750.00 | 29,100.00 | 29,400.00 | 29,400.00 | 0.17% | 5,756 |
| Aug 12, 2025 | 29,700.00 | 29,750.00 | 29,050.00 | 29,350.00 | 29,350.00 | -1.18% | 7,201 |
| Aug 11, 2025 | 29,600.00 | 30,050.00 | 29,150.00 | 29,700.00 | 29,700.00 | -0.34% | 3,086 |
| Aug 8, 2025 | 29,850.00 | 30,200.00 | 29,600.00 | 29,800.00 | 29,800.00 | - | 838 |
| Aug 7, 2025 | 29,900.00 | 30,000.00 | 29,300.00 | 29,800.00 | 29,800.00 | 0.68% | 1,872 |
| Aug 6, 2025 | 29,100.00 | 29,750.00 | 28,950.00 | 29,600.00 | 29,600.00 | 1.37% | 3,486 |
| Aug 5, 2025 | 30,000.00 | 30,050.00 | 29,150.00 | 29,200.00 | 29,200.00 | -2.67% | 12,126 |
| Aug 4, 2025 | 29,600.00 | 30,400.00 | 28,900.00 | 30,000.00 | 30,000.00 | 3.09% | 8,736 |
| Aug 1, 2025 | 29,900.00 | 29,900.00 | 28,950.00 | 29,100.00 | 29,100.00 | -2.51% | 5,107 |
| Jul 31, 2025 | 29,600.00 | 30,400.00 | 29,600.00 | 29,850.00 | 29,850.00 | 0.17% | 3,289 |
| Jul 30, 2025 | 29,950.00 | 30,100.00 | 29,350.00 | 29,800.00 | 29,800.00 | -0.50% | 2,497 |
| Jul 29, 2025 | 29,200.00 | 29,950.00 | 29,000.00 | 29,950.00 | 29,950.00 | 1.53% | 2,956 |
| Jul 28, 2025 | 29,700.00 | 30,200.00 | 28,900.00 | 29,500.00 | 29,500.00 | -1.01% | 15,572 |
| Jul 25, 2025 | 30,100.00 | 30,150.00 | 29,600.00 | 29,800.00 | 29,800.00 | -0.17% | 6,121 |
| Jul 24, 2025 | 30,650.00 | 31,000.00 | 29,700.00 | 29,850.00 | 29,850.00 | -2.61% | 12,143 |
| Jul 23, 2025 | 31,100.00 | 31,400.00 | 30,100.00 | 30,650.00 | 30,650.00 | -2.39% | 10,823 |
| Jul 22, 2025 | 30,650.00 | 31,900.00 | 30,550.00 | 31,400.00 | 31,400.00 | 3.46% | 21,325 |
| Jul 21, 2025 | 31,000.00 | 31,000.00 | 30,200.00 | 30,350.00 | 30,350.00 | -2.10% | 7,352 |
| Jul 18, 2025 | 31,200.00 | 31,350.00 | 30,400.00 | 31,000.00 | 31,000.00 | -0.48% | 8,271 |
| Jul 17, 2025 | 31,650.00 | 31,650.00 | 30,700.00 | 31,150.00 | 31,150.00 | - | 3,513 |
| Jul 16, 2025 | 32,800.00 | 33,200.00 | 31,150.00 | 31,150.00 | 31,150.00 | -5.03% | 12,503 |
| Jul 15, 2025 | 33,100.00 | 33,100.00 | 32,050.00 | 32,800.00 | 32,800.00 | -0.91% | 6,395 |
| Jul 14, 2025 | 31,350.00 | 33,600.00 | 31,350.00 | 33,100.00 | 33,100.00 | 5.58% | 17,523 |
| Jul 11, 2025 | 31,200.00 | 32,300.00 | 30,900.00 | 31,350.00 | 31,350.00 | 0.32% | 3,788 |
| Jul 10, 2025 | 31,450.00 | 32,050.00 | 30,650.00 | 31,250.00 | 31,250.00 | -0.79% | 3,456 |
| Jul 9, 2025 | 30,400.00 | 32,400.00 | 30,250.00 | 31,500.00 | 31,500.00 | 3.62% | 19,508 |
| Jul 8, 2025 | 29,250.00 | 30,500.00 | 29,250.00 | 30,400.00 | 30,400.00 | 2.36% | 5,660 |