Ace Bed Company Limited (KOSDAQ:003800)
South Korea · Delayed Price · Currency is KRW 32,800
+550 (1.71%)
At close: Aug 24, 2026
Ace Bed Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 33,150.00 | 33,400.00 | 32,900.00 | 33,200.00 | 33,200.00 | - | 1,609 |
| Aug 11, 2026 | 33,500.00 | 33,500.00 | 33,000.00 | 33,200.00 | 33,200.00 | - | 2,150 |
| Aug 10, 2026 | 33,350.00 | 33,450.00 | 32,750.00 | 33,200.00 | 33,200.00 | 0.61% | 1,857 |
| Aug 7, 2026 | 32,550.00 | 33,350.00 | 32,550.00 | 33,000.00 | 33,000.00 | 1.38% | 1,502 |
| Aug 6, 2026 | 33,200.00 | 33,400.00 | 30,900.00 | 32,550.00 | 32,550.00 | -1.96% | 3,656 |
| Aug 5, 2026 | 32,800.00 | 33,250.00 | 32,600.00 | 33,200.00 | 33,200.00 | 1.22% | 1,281 |
| Aug 4, 2026 | 32,000.00 | 33,000.00 | 32,000.00 | 32,800.00 | 32,800.00 | 2.50% | 1,373 |
| Aug 3, 2026 | 32,200.00 | 32,850.00 | 32,000.00 | 32,000.00 | 32,000.00 | -1.69% | 6,850 |
| Jul 31, 2026 | 32,100.00 | 32,650.00 | 31,250.00 | 32,550.00 | 32,550.00 | 1.40% | 4,482 |
| Jul 30, 2026 | 32,350.00 | 32,400.00 | 31,650.00 | 32,100.00 | 32,100.00 | 1.42% | 3,669 |
| Jul 29, 2026 | 31,850.00 | 32,650.00 | 31,250.00 | 31,650.00 | 31,650.00 | -1.25% | 10,808 |
| Jul 28, 2026 | 33,250.00 | 33,250.00 | 31,600.00 | 32,050.00 | 32,050.00 | -1.99% | 4,929 |
| Jul 27, 2026 | 32,600.00 | 33,300.00 | 32,250.00 | 32,700.00 | 32,700.00 | 0.46% | 3,156 |
| Jul 24, 2026 | 32,700.00 | 32,700.00 | 32,300.00 | 32,550.00 | 32,550.00 | -0.31% | 1,497 |
| Jul 23, 2026 | 32,500.00 | 32,750.00 | 32,200.00 | 32,650.00 | 32,650.00 | 0.62% | 2,348 |
| Jul 22, 2026 | 32,400.00 | 32,500.00 | 31,950.00 | 32,450.00 | 32,450.00 | 1.56% | 1,145 |
| Jul 21, 2026 | 32,350.00 | 32,400.00 | 31,250.00 | 31,950.00 | 31,950.00 | - | 1,339 |
| Jul 20, 2026 | 32,200.00 | 32,450.00 | 31,300.00 | 31,950.00 | 31,950.00 | -0.78% | 2,516 |
| Jul 16, 2026 | 32,300.00 | 32,500.00 | 31,900.00 | 32,200.00 | 32,200.00 | -0.46% | 2,289 |
| Jul 15, 2026 | 32,450.00 | 32,450.00 | 31,650.00 | 32,350.00 | 32,350.00 | 1.73% | 2,860 |
| Jul 14, 2026 | 31,650.00 | 32,350.00 | 31,000.00 | 31,800.00 | 31,800.00 | 0.47% | 15,860 |
| Jul 13, 2026 | 32,150.00 | 32,500.00 | 31,250.00 | 31,650.00 | 31,650.00 | -1.09% | 4,016 |
| Jul 10, 2026 | 31,700.00 | 32,600.00 | 31,700.00 | 32,000.00 | 32,000.00 | 0.95% | 1,855 |
| Jul 9, 2026 | 32,500.00 | 32,550.00 | 31,300.00 | 31,700.00 | 31,700.00 | -1.55% | 5,239 |
| Jul 8, 2026 | 32,300.00 | 33,500.00 | 31,850.00 | 32,200.00 | 32,200.00 | -0.62% | 6,346 |
| Jul 7, 2026 | 32,100.00 | 32,750.00 | 31,700.00 | 32,400.00 | 32,400.00 | 0.15% | 5,895 |
| Jul 6, 2026 | 31,600.00 | 32,600.00 | 31,600.00 | 32,350.00 | 32,350.00 | 0.62% | 2,732 |
| Jul 3, 2026 | 31,900.00 | 32,450.00 | 31,250.00 | 32,150.00 | 32,150.00 | 0.31% | 2,094 |
| Jul 2, 2026 | 32,000.00 | 32,150.00 | 31,450.00 | 32,050.00 | 32,050.00 | -0.31% | 3,831 |
| Jul 1, 2026 | 32,350.00 | 32,400.00 | 31,400.00 | 32,150.00 | 32,150.00 | 1.10% | 4,046 |
| Jun 30, 2026 | 31,600.00 | 32,150.00 | 31,150.00 | 31,800.00 | 31,800.00 | 2.91% | 5,242 |
| Jun 29, 2026 | 30,750.00 | 31,500.00 | 30,200.00 | 30,900.00 | 30,900.00 | 0.65% | 6,936 |
| Jun 26, 2026 | 31,650.00 | 31,800.00 | 30,550.00 | 30,700.00 | 30,700.00 | -1.60% | 6,248 |
| Jun 25, 2026 | 30,900.00 | 31,850.00 | 30,700.00 | 31,200.00 | 31,200.00 | 0.65% | 2,695 |
| Jun 24, 2026 | 31,650.00 | 32,050.00 | 30,850.00 | 31,000.00 | 31,000.00 | -2.82% | 5,795 |
| Jun 23, 2026 | 31,950.00 | 32,000.00 | 31,100.00 | 31,900.00 | 31,900.00 | -0.16% | 5,095 |
| Jun 22, 2026 | 32,500.00 | 33,450.00 | 31,500.00 | 31,950.00 | 31,950.00 | -0.16% | 2,195 |
| Jun 19, 2026 | 32,500.00 | 32,500.00 | 31,500.00 | 32,000.00 | 32,000.00 | -1.54% | 4,964 |
| Jun 18, 2026 | 32,050.00 | 32,650.00 | 31,950.00 | 32,500.00 | 32,500.00 | -0.61% | 3,162 |
| Jun 17, 2026 | 32,600.00 | 33,000.00 | 32,550.00 | 32,700.00 | 32,700.00 | 0.31% | 1,243 |
| Jun 16, 2026 | 33,050.00 | 33,350.00 | 32,550.00 | 32,600.00 | 32,600.00 | -0.91% | 3,728 |
| Jun 15, 2026 | 32,700.00 | 33,350.00 | 32,600.00 | 32,900.00 | 32,900.00 | 0.92% | 2,826 |
| Jun 12, 2026 | 32,750.00 | 33,650.00 | 32,500.00 | 32,600.00 | 32,600.00 | -0.31% | 14,297 |