Ace Bed Company Limited (KOSDAQ:003800)
South Korea · Delayed Price · Currency is KRW 32,600
-100 (-0.31%)
At close: Jun 12, 2026
Ace Bed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 32,750.00 | 33,650.00 | 32,500.00 | 32,600.00 | 32,600.00 | -0.31% | 14,297 |
| Jun 11, 2026 | 32,650.00 | 33,200.00 | 32,400.00 | 32,700.00 | 32,700.00 | - | 4,017 |
| Jun 10, 2026 | 32,100.00 | 33,000.00 | 32,100.00 | 32,700.00 | 32,700.00 | 0.93% | 4,175 |
| Jun 9, 2026 | 31,750.00 | 32,850.00 | 31,750.00 | 32,400.00 | 32,400.00 | 2.21% | 3,033 |
| Jun 8, 2026 | 31,950.00 | 31,950.00 | 31,100.00 | 31,700.00 | 31,700.00 | -0.94% | 7,193 |
| Jun 5, 2026 | 32,200.00 | 32,600.00 | 31,800.00 | 32,000.00 | 32,000.00 | 0.16% | 5,438 |
| Jun 4, 2026 | 31,200.00 | 33,200.00 | 31,200.00 | 31,950.00 | 31,950.00 | 2.73% | 7,021 |
| Jun 2, 2026 | 30,700.00 | 31,500.00 | 29,800.00 | 31,100.00 | 31,100.00 | 1.63% | 18,274 |
| Jun 1, 2026 | 31,100.00 | 31,850.00 | 30,550.00 | 30,600.00 | 30,600.00 | -2.55% | 13,867 |
| May 29, 2026 | 32,000.00 | 32,050.00 | 31,200.00 | 31,400.00 | 31,400.00 | -1.72% | 6,014 |
| May 28, 2026 | 31,800.00 | 32,400.00 | 31,300.00 | 31,950.00 | 31,950.00 | 0.47% | 7,810 |
| May 27, 2026 | 32,750.00 | 32,750.00 | 31,700.00 | 31,800.00 | 31,800.00 | -2.90% | 10,399 |
| May 26, 2026 | 32,850.00 | 33,000.00 | 32,100.00 | 32,750.00 | 32,750.00 | -0.30% | 8,690 |
| May 22, 2026 | 32,700.00 | 33,450.00 | 32,400.00 | 32,850.00 | 32,850.00 | 0.31% | 4,817 |
| May 21, 2026 | 32,400.00 | 32,750.00 | 32,000.00 | 32,750.00 | 32,750.00 | 2.83% | 4,459 |
| May 20, 2026 | 33,250.00 | 33,250.00 | 31,650.00 | 31,850.00 | 31,850.00 | -2.90% | 17,975 |
| May 19, 2026 | 33,450.00 | 33,450.00 | 32,250.00 | 32,800.00 | 32,800.00 | -0.61% | 12,377 |
| May 18, 2026 | 33,950.00 | 33,950.00 | 32,400.00 | 33,000.00 | 33,000.00 | -0.30% | 13,604 |
| May 15, 2026 | 33,400.00 | 33,950.00 | 32,800.00 | 33,100.00 | 33,100.00 | -1.63% | 8,194 |
| May 14, 2026 | 33,450.00 | 34,050.00 | 33,300.00 | 33,650.00 | 33,650.00 | -0.74% | 5,945 |
| May 13, 2026 | 33,600.00 | 33,900.00 | 33,150.00 | 33,900.00 | 33,900.00 | 0.89% | 9,136 |
| May 12, 2026 | 34,200.00 | 34,550.00 | 33,550.00 | 33,600.00 | 33,600.00 | -2.89% | 12,169 |
| May 11, 2026 | 35,000.00 | 35,000.00 | 34,400.00 | 34,600.00 | 34,600.00 | -1.14% | 4,316 |
| May 8, 2026 | 34,800.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | 0.57% | 3,772 |
| May 7, 2026 | 34,800.00 | 35,000.00 | 34,500.00 | 34,800.00 | 34,800.00 | - | 6,539 |
| May 6, 2026 | 34,550.00 | 34,950.00 | 34,450.00 | 34,800.00 | 34,800.00 | 0.72% | 7,420 |
| May 4, 2026 | 34,250.00 | 35,000.00 | 34,250.00 | 34,550.00 | 34,550.00 | 0.88% | 5,173 |
| Apr 30, 2026 | 34,650.00 | 34,650.00 | 33,850.00 | 34,250.00 | 34,250.00 | -1.30% | 4,828 |
| Apr 29, 2026 | 34,350.00 | 34,700.00 | 34,000.00 | 34,700.00 | 34,700.00 | 1.02% | 2,726 |
| 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% | 1,621 |
| 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% | 2,384 |
| 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% | 9,156 |