Ace Bed Company Limited (KOSDAQ:003800)
South Korea · Delayed Price · Currency is KRW 31,950
-250 (-0.78%)
At close: Jul 20, 2026
Ace Bed Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |