Ace Bed Company Limited (KOSDAQ:003800)
South Korea · Delayed Price · Currency is KRW 29,000
-524 (-1.77%)
At close: Dec 26, 2025
Ace Bed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 27,000.00 | 27,075.00 | 26,400.00 | 26,900.00 | 25,619.05 | -0.37% | 24,089 |
| Nov 4, 2025 | 26,900.00 | 27,100.00 | 26,750.00 | 27,000.00 | 25,714.29 | 0.37% | 8,495 |
| Nov 3, 2025 | 27,100.00 | 27,250.00 | 26,900.00 | 26,900.00 | 25,619.05 | -0.37% | 13,904 |
| Oct 31, 2025 | 27,050.00 | 27,300.00 | 26,800.00 | 27,000.00 | 25,714.29 | 0.37% | 10,776 |
| Oct 30, 2025 | 27,200.00 | 27,550.00 | 26,900.00 | 26,900.00 | 25,619.05 | -1.10% | 12,426 |
| Oct 29, 2025 | 26,950.00 | 27,250.00 | 26,700.00 | 27,200.00 | 25,904.76 | 1.12% | 5,209 |
| Oct 28, 2025 | 26,750.00 | 27,100.00 | 26,700.00 | 26,900.00 | 25,619.05 | 0.56% | 18,520 |
| Oct 27, 2025 | 26,950.00 | 27,250.00 | 26,600.00 | 26,750.00 | 25,476.19 | -0.19% | 47,295 |
| Oct 24, 2025 | 27,200.00 | 27,200.00 | 26,750.00 | 26,800.00 | 25,523.81 | -1.29% | 35,357 |
| Oct 23, 2025 | 27,450.00 | 27,550.00 | 27,050.00 | 27,150.00 | 25,857.14 | -1.27% | 19,424 |
| Oct 22, 2025 | 27,650.00 | 27,700.00 | 27,150.00 | 27,500.00 | 26,190.48 | -0.72% | 31,351 |
| Oct 21, 2025 | 28,000.00 | 28,100.00 | 27,500.00 | 27,700.00 | 26,380.95 | -0.54% | 24,611 |