Ace Bed Company Limited (KOSDAQ:003800)
South Korea · Delayed Price · Currency is KRW 30,950
-50 (-0.16%)
At close: Jan 19, 2026
Ace Bed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 31,000.00 | 31,450.00 | 30,650.00 | 30,950.00 | 30,950.00 | -0.16% | 3,888 |
| Jan 16, 2026 | 31,200.00 | 31,750.00 | 30,850.00 | 31,000.00 | 31,000.00 | -0.16% | 8,269 |
| Jan 15, 2026 | 30,650.00 | 31,100.00 | 30,600.00 | 31,050.00 | 31,050.00 | 0.65% | 4,325 |
| Jan 14, 2026 | 30,000.00 | 30,850.00 | 29,600.00 | 30,850.00 | 30,850.00 | 2.83% | 4,217 |
| Jan 13, 2026 | 30,550.00 | 30,550.00 | 29,700.00 | 30,000.00 | 30,000.00 | -1.32% | 8,029 |
| Jan 12, 2026 | 31,050.00 | 31,050.00 | 29,800.00 | 30,400.00 | 30,400.00 | -2.09% | 11,987 |
| Jan 9, 2026 | 30,550.00 | 31,100.00 | 30,400.00 | 31,050.00 | 31,050.00 | 1.64% | 4,015 |
| Jan 8, 2026 | 31,400.00 | 31,900.00 | 30,450.00 | 30,550.00 | 30,550.00 | -3.93% | 16,034 |
| Jan 7, 2026 | 31,750.00 | 32,450.00 | 31,500.00 | 31,800.00 | 31,800.00 | - | 17,156 |
| Jan 6, 2026 | 31,500.00 | 31,850.00 | 31,300.00 | 31,800.00 | 31,800.00 | 1.11% | 10,849 |
| Jan 5, 2026 | 31,200.00 | 31,600.00 | 30,750.00 | 31,450.00 | 31,450.00 | 2.44% | 10,164 |
| Jan 2, 2026 | 30,700.00 | 31,800.00 | 30,300.00 | 30,700.00 | 30,700.00 | 0.16% | 14,481 |
| Dec 30, 2025 | 31,050.00 | 31,250.00 | 30,500.00 | 30,650.00 | 30,650.00 | -1.92% | 14,638 |
| Dec 29, 2025 | 30,800.00 | 32,100.00 | 30,800.00 | 31,250.00 | 31,250.00 | 2.63% | 45,402 |
| Dec 26, 2025 | 31,000.00 | 31,300.00 | 30,450.00 | 30,450.00 | 29,000.00 | -1.77% | 12,145 |
| Dec 24, 2025 | 31,050.00 | 31,250.00 | 30,700.00 | 31,000.00 | 29,523.81 | -0.96% | 7,395 |
| Dec 23, 2025 | 31,200.00 | 31,500.00 | 30,850.00 | 31,300.00 | 29,809.52 | -0.63% | 5,577 |
| Dec 22, 2025 | 31,400.00 | 31,700.00 | 31,200.00 | 31,500.00 | 30,000.00 | 0.32% | 3,399 |
| Dec 19, 2025 | 31,150.00 | 31,700.00 | 30,900.00 | 31,400.00 | 29,904.76 | 0.32% | 5,706 |
| Dec 18, 2025 | 31,400.00 | 32,400.00 | 31,050.00 | 31,300.00 | 29,809.52 | - | 6,097 |
| Dec 17, 2025 | 31,550.00 | 31,950.00 | 31,150.00 | 31,300.00 | 29,809.52 | -0.79% | 10,845 |
| Dec 16, 2025 | 32,500.00 | 32,500.00 | 31,350.00 | 31,550.00 | 30,047.62 | -3.07% | 10,953 |
| Dec 15, 2025 | 32,150.00 | 32,850.00 | 31,850.00 | 32,550.00 | 31,000.00 | 0.93% | 12,767 |
| Dec 12, 2025 | 31,100.00 | 33,950.00 | 31,050.00 | 32,250.00 | 30,714.29 | 4.37% | 41,752 |
| Dec 11, 2025 | 30,300.00 | 31,200.00 | 30,000.00 | 30,900.00 | 29,428.57 | 1.98% | 8,903 |
| Dec 10, 2025 | 30,550.00 | 30,750.00 | 30,100.00 | 30,300.00 | 28,857.14 | -0.98% | 9,817 |
| Dec 9, 2025 | 31,400.00 | 31,950.00 | 30,550.00 | 30,600.00 | 29,142.86 | -3.77% | 19,281 |
| Dec 8, 2025 | 31,000.00 | 32,900.00 | 31,000.00 | 31,800.00 | 30,285.71 | 3.25% | 62,025 |
| Dec 5, 2025 | 30,350.00 | 30,800.00 | 30,050.00 | 30,800.00 | 29,333.33 | 1.65% | 9,326 |
| Dec 4, 2025 | 31,100.00 | 31,100.00 | 30,000.00 | 30,300.00 | 28,857.14 | -2.73% | 13,655 |
| Dec 3, 2025 | 30,900.00 | 31,300.00 | 30,750.00 | 31,150.00 | 29,666.67 | 0.97% | 4,062 |
| Dec 2, 2025 | 30,050.00 | 30,900.00 | 30,000.00 | 30,850.00 | 29,380.95 | 2.66% | 5,420 |
| Dec 1, 2025 | 30,000.00 | 30,500.00 | 29,750.00 | 30,050.00 | 28,619.05 | 1.86% | 8,853 |
| Nov 28, 2025 | 30,500.00 | 31,050.00 | 29,500.00 | 29,500.00 | 28,095.24 | -4.22% | 15,705 |
| Nov 27, 2025 | 30,800.00 | 31,000.00 | 30,400.00 | 30,800.00 | 29,333.33 | -0.65% | 7,437 |
| Nov 26, 2025 | 29,900.00 | 31,050.00 | 29,700.00 | 31,000.00 | 29,523.81 | 3.68% | 16,269 |
| Nov 25, 2025 | 29,500.00 | 29,900.00 | 29,500.00 | 29,900.00 | 28,476.19 | 1.53% | 6,408 |
| Nov 24, 2025 | 30,450.00 | 30,450.00 | 29,350.00 | 29,450.00 | 28,047.62 | -1.67% | 5,507 |
| Nov 21, 2025 | 29,850.00 | 30,200.00 | 29,550.00 | 29,950.00 | 28,523.81 | -0.99% | 8,513 |
| Nov 20, 2025 | 29,650.00 | 30,500.00 | 29,650.00 | 30,250.00 | 28,809.52 | 1.85% | 7,874 |
| Nov 19, 2025 | 29,100.00 | 30,050.00 | 29,050.00 | 29,700.00 | 28,285.71 | 1.02% | 9,677 |
| Nov 18, 2025 | 29,550.00 | 30,150.00 | 29,250.00 | 29,400.00 | 28,000.00 | -1.84% | 7,747 |
| Nov 17, 2025 | 29,250.00 | 30,350.00 | 29,050.00 | 29,950.00 | 28,523.81 | 1.35% | 9,053 |
| Nov 14, 2025 | 29,400.00 | 30,150.00 | 29,400.00 | 29,550.00 | 28,142.86 | -0.17% | 7,985 |
| Nov 13, 2025 | 29,400.00 | 30,150.00 | 29,400.00 | 29,600.00 | 28,190.48 | -0.17% | 8,463 |
| Nov 12, 2025 | 28,900.00 | 29,850.00 | 28,900.00 | 29,650.00 | 28,238.10 | 1.89% | 11,325 |
| Nov 11, 2025 | 29,000.00 | 29,550.00 | 28,350.00 | 29,100.00 | 27,714.29 | 0.87% | 16,094 |
| Nov 10, 2025 | 27,350.00 | 28,850.00 | 27,350.00 | 28,850.00 | 27,476.19 | 5.48% | 20,539 |
| Nov 7, 2025 | 27,600.00 | 27,800.00 | 27,250.00 | 27,350.00 | 26,047.62 | -0.91% | 7,851 |
| Nov 6, 2025 | 26,900.00 | 27,700.00 | 26,900.00 | 27,600.00 | 26,285.71 | 2.60% | 13,605 |