Ace Technologies Corp. (KOSDAQ:088800)
South Korea · Delayed Price · Currency is KRW 4,680.00
-50.00 (-1.06%)
Apr 30, 2026, 3:30 PM KST
Ace Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4,730.00 | 4,947.00 | 4,630.00 | 4,680.00 | 4,680.00 | -1.06% | 925,599 |
| Apr 29, 2026 | 4,690.00 | 4,845.00 | 4,630.00 | 4,730.00 | 4,730.00 | 0.42% | 474,819 |
| Apr 28, 2026 | 4,995.00 | 5,000.00 | 4,640.00 | 4,710.00 | 4,710.00 | -5.71% | 930,479 |
| Apr 27, 2026 | 4,800.00 | 5,090.00 | 4,790.00 | 4,995.00 | 4,995.00 | 4.72% | 1,305,159 |
| Apr 24, 2026 | 4,945.00 | 5,080.00 | 4,720.00 | 4,770.00 | 4,770.00 | -3.54% | 1,004,938 |
| Apr 23, 2026 | 5,190.00 | 5,230.00 | 4,840.00 | 4,945.00 | 4,945.00 | -3.04% | 1,491,342 |
| Apr 22, 2026 | 5,270.00 | 5,270.00 | 4,995.00 | 5,100.00 | 5,100.00 | -3.23% | 1,097,778 |
| Apr 21, 2026 | 5,490.00 | 5,510.00 | 5,130.00 | 5,270.00 | 5,270.00 | -3.48% | 1,315,277 |
| Apr 20, 2026 | 5,540.00 | 5,690.00 | 5,370.00 | 5,460.00 | 5,460.00 | -1.62% | 1,156,000 |
| Apr 17, 2026 | 5,660.00 | 5,730.00 | 5,450.00 | 5,550.00 | 5,550.00 | -0.54% | 1,473,355 |
| Apr 16, 2026 | 6,260.00 | 6,260.00 | 5,410.00 | 5,580.00 | 5,580.00 | -10.43% | 3,374,744 |
| Apr 15, 2026 | 6,950.00 | 6,960.00 | 6,140.00 | 6,230.00 | 6,230.00 | -7.29% | 3,968,416 |
| Apr 14, 2026 | 6,940.00 | 7,890.00 | 6,300.00 | 6,720.00 | 6,720.00 | - | 10,989,491 |
| Apr 13, 2026 | 5,760.00 | 7,050.00 | 5,620.00 | 6,720.00 | 6,720.00 | 20.21% | 23,676,321 |
| Apr 10, 2026 | 4,430.00 | 5,590.00 | 4,210.00 | 5,590.00 | 5,590.00 | 30.00% | 11,886,858 |
| Apr 9, 2026 | 4,150.00 | 4,505.00 | 3,960.00 | 4,300.00 | 4,300.00 | 3.61% | 1,731,592 |
| Apr 8, 2026 | 3,900.00 | 4,575.00 | 3,880.00 | 4,150.00 | 4,150.00 | 11.71% | 4,400,774 |
| Apr 7, 2026 | 4,000.00 | 4,075.00 | 3,650.00 | 3,715.00 | 3,715.00 | -6.19% | 1,065,026 |
| Apr 6, 2026 | 4,040.00 | 4,350.00 | 3,905.00 | 3,960.00 | 3,960.00 | -1.00% | 1,268,857 |
| Apr 3, 2026 | 4,300.00 | 4,300.00 | 3,920.00 | 4,000.00 | 4,000.00 | 2.17% | 1,164,271 |
| Apr 2, 2026 | 4,410.00 | 4,450.00 | 3,850.00 | 3,915.00 | 3,915.00 | -10.00% | 2,066,816 |
| Apr 1, 2026 | 4,030.00 | 4,530.00 | 4,000.00 | 4,350.00 | 4,350.00 | 13.58% | 3,297,619 |
| Mar 31, 2026 | 4,200.00 | 4,465.00 | 3,805.00 | 3,830.00 | 3,830.00 | -8.81% | 1,784,134 |
| Mar 30, 2026 | 3,750.00 | 4,680.00 | 3,600.00 | 4,200.00 | 4,200.00 | 7.14% | 5,500,848 |
| Mar 27, 2026 | 3,760.00 | 4,270.00 | 3,750.00 | 3,920.00 | 3,920.00 | 0.51% | 4,191,196 |
| Mar 26, 2026 | 4,270.00 | 4,270.00 | 3,880.00 | 3,900.00 | 3,900.00 | -8.24% | 1,645,568 |
| Mar 25, 2026 | 4,700.00 | 4,720.00 | 4,060.00 | 4,250.00 | 4,250.00 | 1.31% | 8,127,420 |
| Mar 24, 2026 | 3,435.00 | 4,195.00 | 3,375.00 | 4,195.00 | 4,195.00 | 29.88% | 3,986,941 |
| Mar 23, 2026 | 3,400.00 | 3,442.00 | 3,230.00 | 3,230.00 | 3,230.00 | -6.78% | 535,812 |
| Mar 20, 2026 | 3,350.00 | 3,715.00 | 3,200.00 | 3,465.00 | 3,465.00 | 4.21% | 1,323,888 |
| Mar 19, 2026 | 3,265.00 | 3,450.00 | 3,210.00 | 3,325.00 | 3,325.00 | 0.30% | 610,264 |
| Mar 18, 2026 | 3,580.00 | 3,650.00 | 3,220.00 | 3,315.00 | 3,315.00 | -3.91% | 865,988 |
| Mar 17, 2026 | 3,590.00 | 3,945.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.88% | 1,861,459 |
| Mar 16, 2026 | 3,745.00 | 3,750.00 | 3,350.00 | 3,420.00 | 3,420.00 | -5.00% | 1,003,850 |
| Mar 13, 2026 | 3,480.00 | 3,785.00 | 3,400.00 | 3,600.00 | 3,600.00 | 3.15% | 2,281,965 |
| Mar 12, 2026 | 3,170.00 | 4,000.00 | 2,915.00 | 3,490.00 | 3,490.00 | 10.44% | 6,589,298 |
| Mar 11, 2026 | 2,760.00 | 3,395.00 | 2,720.00 | 3,160.00 | 3,160.00 | 14.49% | 6,166,102 |
| Mar 10, 2026 | 2,635.00 | 2,915.00 | 2,575.00 | 2,760.00 | 2,760.00 | 8.66% | 367,820 |
| Mar 9, 2026 | 2,745.00 | 2,745.00 | 2,450.00 | 2,540.00 | 2,540.00 | -7.64% | 197,832 |
| Mar 6, 2026 | 2,735.00 | 2,765.00 | 2,600.00 | 2,750.00 | 2,750.00 | 2.04% | 141,214 |
| Mar 5, 2026 | 2,530.00 | 2,730.00 | 2,520.00 | 2,695.00 | 2,695.00 | 12.29% | 228,957 |
| Mar 4, 2026 | 2,825.00 | 2,825.00 | 2,360.00 | 2,400.00 | 2,400.00 | -15.79% | 481,597 |
| Mar 3, 2026 | 2,875.00 | 3,065.00 | 2,805.00 | 2,850.00 | 2,850.00 | -0.87% | 568,454 |
| Feb 27, 2026 | 2,930.00 | 2,930.00 | 2,855.00 | 2,875.00 | 2,875.00 | -1.88% | 210,904 |
| Feb 26, 2026 | 2,960.00 | 3,000.00 | 2,885.00 | 2,930.00 | 2,930.00 | -1.01% | 296,682 |
| Feb 25, 2026 | 3,040.00 | 3,080.00 | 2,960.00 | 2,960.00 | 2,960.00 | -1.99% | 273,550 |
| Feb 24, 2026 | 3,035.00 | 3,060.00 | 2,930.00 | 3,020.00 | 3,020.00 | - | 232,129 |
| Feb 23, 2026 | 3,035.00 | 3,115.00 | 3,000.00 | 3,020.00 | 3,020.00 | -0.33% | 399,607 |
| Feb 20, 2026 | 3,060.00 | 3,110.00 | 2,970.00 | 3,030.00 | 3,030.00 | 1.00% | 486,042 |
| Feb 19, 2026 | 2,860.00 | 3,000.00 | 2,860.00 | 3,000.00 | 3,000.00 | 5.63% | 372,282 |