Ace Bed Company Limited (KOSDAQ:003800)
South Korea · Delayed Price · Currency is KRW 31,850
+200 (0.63%)
At close: Oct 28, 2026
Ace Bed Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 31,400.00 | 31,850.00 | 31,400.00 | 31,850.00 | 31,850.00 | 0.63% | 1,389 |
| Oct 27, 2026 | 31,400.00 | 31,700.00 | 31,300.00 | 31,650.00 | 31,650.00 | 0.48% | 2,891 |
| Oct 26, 2026 | 31,750.00 | 31,800.00 | 31,300.00 | 31,500.00 | 31,500.00 | -0.79% | 2,403 |
| Oct 23, 2026 | 31,800.00 | 31,800.00 | 31,100.00 | 31,750.00 | 31,750.00 | -0.16% | 4,626 |
| Oct 22, 2026 | 32,000.00 | 32,500.00 | 31,750.00 | 31,800.00 | 31,800.00 | -0.63% | 1,307 |
| Oct 21, 2026 | 32,050.00 | 32,100.00 | 31,900.00 | 32,000.00 | 32,000.00 | -0.31% | 541 |
| Oct 20, 2026 | 31,900.00 | 32,100.00 | 31,550.00 | 32,100.00 | 32,100.00 | 0.63% | 917 |
| Oct 19, 2026 | 31,750.00 | 32,150.00 | 31,200.00 | 31,900.00 | 31,900.00 | 0.47% | 2,333 |
| Oct 16, 2026 | 31,500.00 | 31,800.00 | 31,350.00 | 31,750.00 | 31,750.00 | 1.11% | 2,307 |
| Oct 15, 2026 | 32,100.00 | 32,100.00 | 31,000.00 | 31,400.00 | 31,400.00 | -0.48% | 9,537 |
| Oct 14, 2026 | 31,600.00 | 32,100.00 | 31,100.00 | 31,550.00 | 31,550.00 | 0.48% | 1,661 |
| Oct 13, 2026 | 31,650.00 | 32,200.00 | 31,200.00 | 31,400.00 | 31,400.00 | -0.48% | 3,060 |
| Oct 12, 2026 | 32,550.00 | 32,550.00 | 31,550.00 | 31,550.00 | 31,550.00 | -0.47% | 2,444 |
| Oct 8, 2026 | 32,050.00 | 32,050.00 | 31,700.00 | 31,700.00 | 31,700.00 | -0.78% | 1,777 |
| Oct 7, 2026 | 32,050.00 | 32,100.00 | 31,950.00 | 31,950.00 | 31,950.00 | -0.31% | 2,092 |
| Oct 6, 2026 | 32,000.00 | 32,350.00 | 31,900.00 | 32,050.00 | 32,050.00 | - | 1,694 |
| Oct 2, 2026 | 32,200.00 | 32,500.00 | 31,850.00 | 32,050.00 | 32,050.00 | -0.31% | 1,985 |
| Oct 1, 2026 | 32,400.00 | 32,600.00 | 32,100.00 | 32,150.00 | 32,150.00 | -0.77% | 2,371 |
| Sep 30, 2026 | 32,800.00 | 32,800.00 | 32,300.00 | 32,400.00 | 32,400.00 | -0.31% | 1,824 |
| Sep 29, 2026 | 32,500.00 | 32,750.00 | 32,250.00 | 32,500.00 | 32,500.00 | - | 1,106 |
| Sep 28, 2026 | 32,250.00 | 32,800.00 | 32,250.00 | 32,500.00 | 32,500.00 | 0.46% | 855 |
| Sep 23, 2026 | 32,700.00 | 32,700.00 | 32,250.00 | 32,350.00 | 32,350.00 | -1.07% | 3,257 |
| Sep 22, 2026 | 32,350.00 | 32,750.00 | 32,200.00 | 32,700.00 | 32,700.00 | 0.15% | 1,685 |
| Sep 21, 2026 | 32,650.00 | 32,700.00 | 32,250.00 | 32,650.00 | 32,650.00 | - | 1,676 |
| Sep 18, 2026 | 32,600.00 | 32,900.00 | 32,300.00 | 32,650.00 | 32,650.00 | - | 1,157 |
| Sep 17, 2026 | 32,300.00 | 32,650.00 | 32,200.00 | 32,650.00 | 32,650.00 | 0.77% | 1,624 |
| Sep 16, 2026 | 32,400.00 | 32,400.00 | 32,200.00 | 32,400.00 | 32,400.00 | - | 548 |
| Sep 15, 2026 | 32,950.00 | 33,000.00 | 32,150.00 | 32,400.00 | 32,400.00 | - | 2,239 |
| Sep 14, 2026 | 32,550.00 | 32,650.00 | 32,250.00 | 32,400.00 | 32,400.00 | -0.92% | 1,409 |
| Sep 11, 2026 | 32,150.00 | 33,100.00 | 32,150.00 | 32,700.00 | 32,700.00 | 0.31% | 1,454 |
| Sep 10, 2026 | 32,550.00 | 32,850.00 | 32,350.00 | 32,600.00 | 32,600.00 | -0.61% | 914 |
| Sep 9, 2026 | 32,900.00 | 33,200.00 | 32,550.00 | 32,800.00 | 32,800.00 | -0.30% | 1,152 |
| Sep 8, 2026 | 33,100.00 | 33,100.00 | 32,650.00 | 32,900.00 | 32,900.00 | - | 722 |
| Sep 7, 2026 | 32,500.00 | 32,900.00 | 32,500.00 | 32,900.00 | 32,900.00 | 0.30% | 2,228 |
| Sep 4, 2026 | 32,700.00 | 33,050.00 | 32,700.00 | 32,800.00 | 32,800.00 | -0.15% | 676 |
| Sep 3, 2026 | 32,150.00 | 33,150.00 | 32,150.00 | 32,850.00 | 32,850.00 | -0.30% | 1,926 |
| Sep 2, 2026 | 33,000.00 | 33,350.00 | 31,900.00 | 32,950.00 | 32,950.00 | -0.15% | 3,386 |
| Sep 1, 2026 | 33,050.00 | 33,300.00 | 32,750.00 | 33,000.00 | 33,000.00 | -0.15% | 2,329 |
| Aug 31, 2026 | 32,400.00 | 33,100.00 | 32,400.00 | 33,050.00 | 33,050.00 | - | 1,765 |
| Aug 28, 2026 | 32,700.00 | 33,200.00 | 32,450.00 | 33,050.00 | 33,050.00 | 1.07% | 1,674 |
| Aug 27, 2026 | 33,250.00 | 33,250.00 | 32,550.00 | 32,700.00 | 32,700.00 | -1.65% | 3,017 |
| Aug 26, 2026 | 33,200.00 | 33,850.00 | 32,700.00 | 33,250.00 | 33,250.00 | 0.15% | 1,521 |
| Aug 25, 2026 | 32,800.00 | 33,300.00 | 32,450.00 | 33,200.00 | 33,200.00 | 1.22% | 2,263 |
| Aug 24, 2026 | 32,250.00 | 32,850.00 | 32,250.00 | 32,800.00 | 32,800.00 | 1.71% | 1,391 |
| Aug 21, 2026 | 32,500.00 | 32,600.00 | 32,050.00 | 32,250.00 | 32,250.00 | - | 2,157 |
| Aug 20, 2026 | 32,550.00 | 32,950.00 | 31,750.00 | 32,250.00 | 32,250.00 | -0.77% | 3,123 |
| Aug 19, 2026 | 32,950.00 | 33,100.00 | 32,300.00 | 32,500.00 | 32,500.00 | -1.96% | 2,215 |
| Aug 18, 2026 | 33,350.00 | 33,400.00 | 32,800.00 | 33,150.00 | 33,150.00 | -0.60% | 3,862 |
| Aug 14, 2026 | 32,900.00 | 33,450.00 | 32,900.00 | 33,350.00 | 33,350.00 | 0.30% | 1,401 |
| Aug 13, 2026 | 33,050.00 | 33,300.00 | 32,700.00 | 33,250.00 | 33,250.00 | 0.15% | 5,940 |