Ace Bed Company Limited (KOSDAQ:003800)
South Korea · Delayed Price · Currency is KRW 29,700
-100 (-0.34%)
At close: Aug 11, 2025, 3:30 PM KST
Ace Bed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29,450.00 | 29,600.00 | 28,750.00 | 28,800.00 | - | -2.04% | 6,211 |
| Aug 13, 2025 | 29,500.00 | 29,750.00 | 29,100.00 | 29,400.00 | - | 0.17% | 5,756 |
| Aug 12, 2025 | 29,700.00 | 29,750.00 | 29,050.00 | 29,350.00 | - | -1.18% | 7,201 |
| Aug 11, 2025 | 29,600.00 | 30,050.00 | 29,150.00 | 29,700.00 | - | -0.34% | 3,086 |
| Aug 8, 2025 | 29,850.00 | 30,200.00 | 29,600.00 | 29,800.00 | - | - | 838 |
| Aug 7, 2025 | 29,900.00 | 30,000.00 | 29,300.00 | 29,800.00 | - | 0.68% | 1,872 |
| Aug 6, 2025 | 29,100.00 | 29,750.00 | 28,950.00 | 29,600.00 | - | 1.37% | 3,486 |
| Aug 5, 2025 | 30,000.00 | 30,050.00 | 29,150.00 | 29,200.00 | - | -2.67% | 12,126 |
| Aug 4, 2025 | 29,600.00 | 30,400.00 | 28,900.00 | 30,000.00 | - | 3.09% | 8,736 |
| Aug 1, 2025 | 29,900.00 | 29,900.00 | 28,950.00 | 29,100.00 | - | -2.51% | 5,107 |
| Jul 31, 2025 | 29,600.00 | 30,400.00 | 29,600.00 | 29,850.00 | - | 0.17% | 3,289 |
| Jul 30, 2025 | 29,950.00 | 30,100.00 | 29,350.00 | 29,800.00 | - | -0.50% | 2,497 |
| Jul 29, 2025 | 29,200.00 | 29,950.00 | 29,000.00 | 29,950.00 | - | 1.53% | 2,956 |
| Jul 28, 2025 | 29,700.00 | 30,200.00 | 28,900.00 | 29,500.00 | - | -1.01% | 15,572 |
| Jul 25, 2025 | 30,100.00 | 30,150.00 | 29,600.00 | 29,800.00 | - | -0.17% | 6,120 |
| Jul 24, 2025 | 30,650.00 | 31,000.00 | 29,700.00 | 29,850.00 | - | -2.61% | 12,143 |
| Jul 23, 2025 | 31,100.00 | 31,400.00 | 30,100.00 | 30,650.00 | - | -2.39% | 10,823 |
| Jul 22, 2025 | 30,650.00 | 31,900.00 | 30,550.00 | 31,400.00 | - | 3.46% | 21,325 |
| Jul 21, 2025 | 31,000.00 | 31,000.00 | 30,200.00 | 30,350.00 | - | -2.10% | 7,352 |
| Jul 18, 2025 | 31,200.00 | 31,350.00 | 30,400.00 | 31,000.00 | - | -0.48% | 8,271 |
| Jul 17, 2025 | 31,650.00 | 31,650.00 | 30,700.00 | 31,150.00 | - | - | 3,513 |
| Jul 16, 2025 | 32,800.00 | 33,200.00 | 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 | - | -0.91% | 6,395 |
| Jul 14, 2025 | 31,350.00 | 33,600.00 | 31,350.00 | 33,100.00 | - | 5.58% | 17,523 |
| Jul 11, 2025 | 31,200.00 | 32,300.00 | 30,900.00 | 31,350.00 | - | 0.32% | 3,788 |
| Jul 10, 2025 | 31,450.00 | 32,050.00 | 30,650.00 | 31,250.00 | - | -0.79% | 3,456 |
| Jul 9, 2025 | 30,400.00 | 32,400.00 | 30,250.00 | 31,500.00 | - | 3.62% | 19,508 |
| Jul 8, 2025 | 29,250.00 | 30,500.00 | 29,250.00 | 30,400.00 | - | 2.36% | 5,660 |
| Jul 7, 2025 | 29,650.00 | 29,750.00 | 29,050.00 | 29,700.00 | - | 1.02% | 2,159 |
| Jul 4, 2025 | 29,900.00 | 29,900.00 | 28,800.00 | 29,400.00 | - | -1.67% | 5,866 |
| Jul 3, 2025 | 29,750.00 | 30,300.00 | 29,700.00 | 29,900.00 | - | 0.67% | 5,372 |
| Jul 2, 2025 | 29,700.00 | 29,850.00 | 29,100.00 | 29,700.00 | - | - | 7,447 |
| Jul 1, 2025 | 28,800.00 | 30,050.00 | 28,800.00 | 29,700.00 | - | 2.41% | 10,685 |
| Jun 30, 2025 | 29,400.00 | 29,400.00 | 28,650.00 | 29,000.00 | - | -1.36% | 3,349 |
| Jun 27, 2025 | 29,400.00 | 29,700.00 | 28,900.00 | 29,400.00 | - | 0.68% | 6,396 |
| Jun 26, 2025 | 28,700.00 | 29,500.00 | 28,700.00 | 29,200.00 | - | 1.74% | 11,414 |
| Jun 25, 2025 | 29,300.00 | 29,300.00 | 28,450.00 | 28,700.00 | - | -1.71% | 5,134 |
| Jun 24, 2025 | 28,100.00 | 29,250.00 | 28,100.00 | 29,200.00 | - | 4.66% | 3,829 |
| Jun 23, 2025 | 28,400.00 | 28,600.00 | 27,700.00 | 27,900.00 | - | -2.45% | 7,464 |
| Jun 20, 2025 | 28,700.00 | 29,000.00 | 28,200.00 | 28,600.00 | - | -0.35% | 5,911 |
| Jun 19, 2025 | 29,000.00 | 29,200.00 | 28,600.00 | 28,700.00 | - | -1.03% | 11,719 |
| Jun 18, 2025 | 29,000.00 | 29,500.00 | 28,650.00 | 29,000.00 | - | - | 6,754 |
| Jun 17, 2025 | 29,600.00 | 29,600.00 | 28,600.00 | 29,000.00 | - | -2.03% | 7,366 |
| Jun 16, 2025 | 28,700.00 | 29,900.00 | 28,500.00 | 29,600.00 | - | 2.96% | 8,772 |
| Jun 13, 2025 | 30,450.00 | 30,650.00 | 28,400.00 | 28,750.00 | - | -5.58% | 37,930 |
| Jun 12, 2025 | 28,300.00 | 30,450.00 | 28,300.00 | 30,450.00 | - | 8.56% | 21,544 |
| Jun 11, 2025 | 28,700.00 | 28,700.00 | 27,900.00 | 28,050.00 | - | -0.88% | 7,506 |
| Jun 10, 2025 | 28,550.00 | 28,750.00 | 28,100.00 | 28,300.00 | - | -0.88% | 8,188 |
| Jun 9, 2025 | 27,850.00 | 28,750.00 | 27,750.00 | 28,550.00 | - | 3.44% | 12,682 |
| Jun 5, 2025 | 27,500.00 | 27,650.00 | 27,050.00 | 27,600.00 | - | 0.36% | 10,335 |