Ace Bed Company Limited (KOSDAQ:003800)
South Korea · Delayed Price · Currency is KRW 31,850
-950 (-2.90%)
At close: May 20, 2026
Ace Bed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 4,871 |
| 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% | 9,783 |
| 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% | 12,728 |
| Mar 20, 2026 | 34,400.00 | 35,250.00 | 34,150.00 | 35,100.00 | 35,100.00 | 1.74% | 4,384 |
| 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% | 47,919 |
| 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 |