Ace Bed Company Limited (KOSDAQ:003800)
South Korea · Delayed Price · Currency is KRW 34,700
+350 (1.02%)
At close: Apr 29, 2026
Ace Bed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 34,650.00 | 34,650.00 | 33,850.00 | 34,250.00 | 34,250.00 | -1.30% | 4,826 |
| Apr 29, 2026 | 34,350.00 | 34,700.00 | 34,000.00 | 34,700.00 | 34,700.00 | 1.02% | 2,725 |
| Apr 28, 2026 | 34,450.00 | 34,700.00 | 33,900.00 | 34,350.00 | 34,350.00 | 0.29% | 4,885 |
| Apr 27, 2026 | 34,250.00 | 34,450.00 | 34,050.00 | 34,250.00 | 34,250.00 | 0.29% | 6,600 |
| Apr 24, 2026 | 34,250.00 | 34,250.00 | 33,800.00 | 34,150.00 | 34,150.00 | 0.89% | 2,584 |
| Apr 23, 2026 | 34,150.00 | 34,150.00 | 33,500.00 | 33,850.00 | 33,850.00 | -0.88% | 11,199 |
| Apr 22, 2026 | 34,300.00 | 34,400.00 | 33,700.00 | 34,150.00 | 34,150.00 | -0.73% | 11,554 |
| Apr 21, 2026 | 34,150.00 | 34,550.00 | 34,100.00 | 34,400.00 | 34,400.00 | 0.88% | 6,316 |
| Apr 20, 2026 | 34,400.00 | 34,500.00 | 34,000.00 | 34,100.00 | 34,100.00 | -0.87% | 12,977 |
| Apr 17, 2026 | 34,650.00 | 34,650.00 | 34,100.00 | 34,400.00 | 34,400.00 | 0.15% | 1,581 |
| Apr 16, 2026 | 34,100.00 | 34,350.00 | 34,000.00 | 34,350.00 | 34,350.00 | 0.88% | 3,022 |
| Apr 15, 2026 | 34,100.00 | 34,700.00 | 34,000.00 | 34,050.00 | 34,050.00 | -0.15% | 15,558 |
| Apr 14, 2026 | 34,150.00 | 34,300.00 | 33,750.00 | 34,100.00 | 34,100.00 | - | 4,026 |
| Apr 13, 2026 | 34,250.00 | 34,250.00 | 33,700.00 | 34,100.00 | 34,100.00 | -0.44% | 3,367 |
| Apr 10, 2026 | 34,050.00 | 34,400.00 | 34,000.00 | 34,250.00 | 34,250.00 | 0.29% | 3,088 |
| Apr 9, 2026 | 34,150.00 | 34,600.00 | 33,800.00 | 34,150.00 | 34,150.00 | - | 2,944 |
| Apr 8, 2026 | 34,150.00 | 34,950.00 | 34,000.00 | 34,150.00 | 34,150.00 | - | 4,783 |
| Apr 7, 2026 | 34,600.00 | 34,950.00 | 33,750.00 | 34,150.00 | 34,150.00 | - | 2,137 |
| Apr 6, 2026 | 34,700.00 | 34,700.00 | 34,100.00 | 34,150.00 | 34,150.00 | -0.87% | 4,213 |
| Apr 3, 2026 | 34,050.00 | 34,550.00 | 34,000.00 | 34,450.00 | 34,450.00 | 1.77% | 2,376 |
| Apr 2, 2026 | 34,250.00 | 34,250.00 | 33,500.00 | 33,850.00 | 33,850.00 | -0.73% | 6,436 |
| Apr 1, 2026 | 33,950.00 | 34,150.00 | 33,300.00 | 34,100.00 | 34,100.00 | 3.81% | 3,348 |
| Mar 31, 2026 | 33,850.00 | 33,900.00 | 32,750.00 | 32,850.00 | 32,850.00 | -0.61% | 9,144 |
| Mar 30, 2026 | 33,150.00 | 34,000.00 | 32,700.00 | 33,050.00 | 33,050.00 | -1.05% | 6,003 |
| Mar 27, 2026 | 33,700.00 | 33,950.00 | 33,100.00 | 33,400.00 | 33,400.00 | -0.89% | 4,870 |
| Mar 26, 2026 | 34,050.00 | 34,450.00 | 33,650.00 | 33,700.00 | 33,700.00 | -1.89% | 13,733 |
| Mar 25, 2026 | 34,200.00 | 34,850.00 | 34,000.00 | 34,350.00 | 34,350.00 | 0.44% | 9,782 |
| Mar 24, 2026 | 34,500.00 | 34,550.00 | 33,700.00 | 34,200.00 | 34,200.00 | 0.88% | 5,041 |
| Mar 23, 2026 | 34,300.00 | 34,850.00 | 33,650.00 | 33,900.00 | 33,900.00 | -3.42% | 12,727 |
| Mar 20, 2026 | 34,400.00 | 35,250.00 | 34,150.00 | 35,100.00 | 35,100.00 | 1.74% | 4,363 |
| Mar 19, 2026 | 34,350.00 | 34,750.00 | 34,150.00 | 34,500.00 | 34,500.00 | -0.29% | 4,287 |
| Mar 18, 2026 | 34,750.00 | 35,100.00 | 34,350.00 | 34,600.00 | 34,600.00 | 0.87% | 7,827 |
| Mar 17, 2026 | 33,700.00 | 34,550.00 | 33,450.00 | 34,300.00 | 34,300.00 | 1.78% | 47,885 |
| Mar 16, 2026 | 33,600.00 | 33,750.00 | 33,000.00 | 33,700.00 | 33,700.00 | 0.30% | 6,248 |
| Mar 13, 2026 | 33,500.00 | 33,800.00 | 33,150.00 | 33,600.00 | 33,600.00 | -0.44% | 5,831 |
| Mar 12, 2026 | 33,900.00 | 33,900.00 | 33,000.00 | 33,750.00 | 33,750.00 | -0.44% | 2,977 |
| Mar 11, 2026 | 33,700.00 | 34,400.00 | 33,600.00 | 33,900.00 | 33,900.00 | -0.59% | 11,973 |
| Mar 10, 2026 | 33,300.00 | 34,450.00 | 33,300.00 | 34,100.00 | 34,100.00 | 3.02% | 4,961 |
| Mar 9, 2026 | 33,900.00 | 33,900.00 | 32,800.00 | 33,100.00 | 33,100.00 | -2.65% | 10,331 |
| Mar 6, 2026 | 34,600.00 | 34,850.00 | 33,250.00 | 34,000.00 | 34,000.00 | -1.73% | 15,637 |
| Mar 5, 2026 | 34,900.00 | 34,900.00 | 33,850.00 | 34,600.00 | 34,600.00 | 3.44% | 11,381 |
| Mar 4, 2026 | 35,000.00 | 35,200.00 | 33,050.00 | 33,450.00 | 33,450.00 | -4.97% | 28,382 |
| Mar 3, 2026 | 35,550.00 | 36,450.00 | 35,000.00 | 35,200.00 | 35,200.00 | -2.49% | 13,220 |
| Feb 27, 2026 | 36,550.00 | 36,800.00 | 35,950.00 | 36,100.00 | 36,100.00 | -1.23% | 10,995 |
| Feb 26, 2026 | 37,500.00 | 37,950.00 | 36,375.00 | 36,550.00 | 36,550.00 | -2.53% | 17,567 |
| Feb 25, 2026 | 37,350.00 | 38,200.00 | 37,100.00 | 37,500.00 | 37,500.00 | 0.40% | 13,513 |
| Feb 24, 2026 | 37,600.00 | 37,700.00 | 36,850.00 | 37,350.00 | 37,350.00 | -1.58% | 10,257 |
| Feb 23, 2026 | 39,400.00 | 39,400.00 | 37,600.00 | 37,950.00 | 37,950.00 | -3.80% | 18,222 |
| Feb 20, 2026 | 39,200.00 | 39,850.00 | 38,700.00 | 39,450.00 | 39,450.00 | 0.38% | 15,919 |
| Feb 19, 2026 | 38,300.00 | 39,700.00 | 38,050.00 | 39,300.00 | 39,300.00 | 2.61% | 18,328 |