Skip to main content
Ace Bed Company Limited (KOSDAQ:003800)
South Korea flag South Korea · Delayed Price · Currency is KRW
30,800
+500 (1.65%)
At close: Dec 5, 2025

Ace Bed Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530,350.0030,800.0030,050.0030,800.0030,800.001.65%9,316
Dec 4, 202531,100.0031,100.0030,000.0030,300.0030,300.00-2.73%13,655
Dec 3, 202530,900.0031,300.0030,750.0031,150.0031,150.000.97%4,059
Dec 2, 202530,050.0030,900.0030,000.0030,850.0030,850.002.66%5,420
Dec 1, 202530,000.0030,500.0029,750.0030,050.0030,050.001.86%8,853
Nov 28, 202530,500.0031,050.0029,500.0029,500.0029,500.00-4.22%15,705
Nov 27, 202530,800.0031,000.0030,400.0030,800.0030,800.00-0.65%7,435
Nov 26, 202529,900.0031,050.0029,700.0031,000.0031,000.003.68%16,269
Nov 25, 202529,500.0029,900.0029,500.0029,900.0029,900.001.53%6,408
Nov 24, 202530,450.0030,450.0029,350.0029,450.0029,450.00-1.67%5,507
Nov 21, 202529,850.0030,200.0029,550.0029,950.0029,950.00-0.99%8,502
Nov 20, 202529,650.0030,500.0029,650.0030,250.0030,250.001.85%7,874
Nov 19, 202529,100.0030,050.0029,050.0029,700.0029,700.001.02%9,677
Nov 18, 202529,550.0030,150.0029,250.0029,400.0029,400.00-1.84%7,747
Nov 17, 202529,250.0030,350.0029,050.0029,950.0029,950.001.35%9,053
Nov 14, 202529,400.0030,150.0029,400.0029,550.0029,550.00-0.17%7,985
Nov 13, 202529,400.0030,150.0029,400.0029,600.0029,600.00-0.17%8,463
Nov 12, 202528,900.0029,850.0028,900.0029,650.0029,650.001.89%11,325
Nov 11, 202529,000.0029,550.0028,350.0029,100.0029,100.000.87%16,094
Nov 10, 202527,350.0028,850.0027,350.0028,850.0028,850.005.48%20,539
Nov 7, 202527,600.0027,800.0027,250.0027,350.0027,350.00-0.91%7,851
Nov 6, 202526,900.0027,700.0026,900.0027,600.0027,600.002.60%13,605
Nov 5, 202527,000.0027,075.0026,400.0026,900.0026,900.00-0.37%24,089
Nov 4, 202526,900.0027,100.0026,750.0027,000.0027,000.000.37%8,495
Nov 3, 202527,100.0027,250.0026,900.0026,900.0026,900.00-0.37%13,904
Oct 31, 202527,050.0027,300.0026,800.0027,000.0027,000.000.37%10,776
Oct 30, 202527,200.0027,550.0026,900.0026,900.0026,900.00-1.10%12,426
Oct 29, 202526,950.0027,250.0026,700.0027,200.0027,200.001.12%5,209
Oct 28, 202526,750.0027,100.0026,700.0026,900.0026,900.000.56%18,520
Oct 27, 202526,950.0027,250.0026,600.0026,750.0026,750.00-0.19%47,295
Oct 24, 202527,200.0027,200.0026,750.0026,800.0026,800.00-1.29%35,357
Oct 23, 202527,450.0027,550.0027,050.0027,150.0027,150.00-1.27%19,424
Oct 22, 202527,650.0027,700.0027,150.0027,500.0027,500.00-0.72%31,351
Oct 21, 202528,000.0028,100.0027,500.0027,700.0027,700.00-0.54%24,611
Oct 20, 202527,550.0028,150.0027,300.0027,850.0027,850.001.09%11,843
Oct 17, 202528,100.0028,100.0027,300.0027,550.0027,550.00-1.96%13,426
Oct 16, 202528,600.0028,600.0027,900.0028,100.0028,100.00-0.71%10,795
Oct 15, 202527,550.0028,550.0027,500.0028,300.0028,300.002.72%7,309
Oct 14, 202527,750.0027,800.0027,250.0027,550.0027,550.00-0.36%12,867
Oct 13, 202527,200.0027,750.0026,900.0027,650.0027,650.001.28%11,400
Oct 10, 202526,900.0027,450.0026,700.0027,300.0027,300.002.25%29,375
Oct 2, 202526,900.0026,950.0026,550.0026,700.0026,700.00-0.37%21,889
Oct 1, 202527,350.0027,500.0026,550.0026,800.0026,800.00-2.01%32,844
Sep 30, 202527,450.0027,600.0027,000.0027,350.0027,350.00-25,569
Sep 29, 202527,900.0027,950.0027,250.0027,350.0027,350.00-1.44%33,427
Sep 26, 202528,100.0028,100.0027,450.0027,750.0027,750.00-1.25%30,873
Sep 25, 202528,300.0028,400.0027,950.0028,100.0028,100.00-0.35%16,254
Sep 24, 202529,100.0029,250.0028,200.0028,200.0028,200.00-3.09%30,105
Sep 23, 202529,650.0030,300.0029,100.0029,100.0029,100.00-2.02%50,525
Sep 22, 202530,000.0030,300.0029,700.0029,700.0029,700.00-0.34%9,050
Sep 19, 202530,350.0030,350.0029,450.0029,800.0029,800.00-0.33%7,231
Sep 18, 202529,850.0030,450.0029,800.0029,900.0029,900.000.17%8,254
Sep 17, 202529,650.0030,250.0029,450.0029,850.0029,850.001.36%12,548
Sep 16, 202529,300.0029,650.0029,150.0029,450.0029,450.000.51%6,350
Sep 15, 202528,800.0029,350.0028,800.0029,300.0029,300.001.74%7,076
Sep 12, 202528,500.0028,950.0028,500.0028,800.0028,800.001.05%4,671
Sep 11, 202529,100.0029,150.0028,500.0028,500.0028,500.00-2.06%9,058
Sep 10, 202528,450.0029,100.0028,300.0029,100.0029,100.002.46%12,298
Sep 9, 202528,150.0028,650.0028,050.0028,400.0028,400.000.89%16,642
Sep 8, 202528,150.0028,400.0028,050.0028,150.0028,150.000.18%7,053
Sep 5, 202528,250.0028,450.0028,000.0028,100.0028,100.00-0.53%5,189
Sep 4, 202528,250.0028,700.0028,050.0028,250.0028,250.00-5,315
Sep 3, 202528,250.0028,300.0027,950.0028,250.0028,250.00-3,466
Sep 2, 202528,600.0028,700.0027,950.0028,250.0028,250.00-1.22%17,949
Sep 1, 202529,300.0029,300.0028,400.0028,600.0028,600.00-2.39%10,156
Aug 29, 202528,100.0029,350.0027,600.0029,300.0029,300.004.83%18,546
Aug 28, 202527,700.0028,200.0027,700.0027,950.0027,950.000.90%5,667
Aug 27, 202527,750.0028,100.0027,650.0027,700.0027,700.00-0.18%7,025
Aug 26, 202528,250.0028,250.0027,650.0027,750.0027,750.00-0.89%4,250
Aug 25, 202527,550.0028,300.0027,550.0028,000.0028,000.002.00%3,036
Aug 22, 202527,950.0027,950.0027,200.0027,450.0027,450.00-0.90%7,418
Aug 21, 202527,900.0028,150.0027,700.0027,700.0027,700.00-0.72%2,624
Aug 20, 202528,200.0028,200.0027,300.0027,900.0027,900.00-1.24%5,175
Aug 19, 202528,100.0028,750.0027,550.0028,250.0028,250.001.25%4,624
Aug 18, 202529,150.0029,250.0027,650.0027,900.0027,900.00-3.13%10,947
Aug 14, 202529,450.0029,600.0028,750.0028,800.0028,800.00-2.04%6,000
Aug 13, 202529,500.0029,750.0029,100.0029,400.0029,400.000.17%5,756
Aug 12, 202529,700.0029,750.0029,050.0029,350.0029,350.00-1.18%7,201
Aug 11, 202529,600.0030,050.0029,150.0029,700.0029,700.00-0.34%3,086
Aug 8, 202529,850.0030,200.0029,600.0029,800.0029,800.00-838
Aug 7, 202529,900.0030,000.0029,300.0029,800.0029,800.000.68%1,872
Aug 6, 202529,100.0029,750.0028,950.0029,600.0029,600.001.37%3,486
Aug 5, 202530,000.0030,050.0029,150.0029,200.0029,200.00-2.67%12,126
Aug 4, 202529,600.0030,400.0028,900.0030,000.0030,000.003.09%8,736
Aug 1, 202529,900.0029,900.0028,950.0029,100.0029,100.00-2.51%5,107
Jul 31, 202529,600.0030,400.0029,600.0029,850.0029,850.000.17%3,289
Jul 30, 202529,950.0030,100.0029,350.0029,800.0029,800.00-0.50%2,497
Jul 29, 202529,200.0029,950.0029,000.0029,950.0029,950.001.53%2,956
Jul 28, 202529,700.0030,200.0028,900.0029,500.0029,500.00-1.01%15,572
Jul 25, 202530,100.0030,150.0029,600.0029,800.0029,800.00-0.17%6,121
Jul 24, 202530,650.0031,000.0029,700.0029,850.0029,850.00-2.61%12,143
Jul 23, 202531,100.0031,400.0030,100.0030,650.0030,650.00-2.39%10,823
Jul 22, 202530,650.0031,900.0030,550.0031,400.0031,400.003.46%21,325
Jul 21, 202531,000.0031,000.0030,200.0030,350.0030,350.00-2.10%7,352
Jul 18, 202531,200.0031,350.0030,400.0031,000.0031,000.00-0.48%8,271
Jul 17, 202531,650.0031,650.0030,700.0031,150.0031,150.00-3,513
Jul 16, 202532,800.0033,200.0031,150.0031,150.0031,150.00-5.03%12,503
Jul 15, 202533,100.0033,100.0032,050.0032,800.0032,800.00-0.91%6,395
Jul 14, 202531,350.0033,600.0031,350.0033,100.0033,100.005.58%17,523
Jul 11, 202531,200.0032,300.0030,900.0031,350.0031,350.000.32%3,788