Ace Bed Company Limited (KOSDAQ:003800)
South Korea
· Delayed Price · Currency is KRW 34,000
-600 (-1.73%)
At close: Mar 6, 2026
Ace Bed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33,900.00 | 33,900.00 | 32,800.00 | 33,100.00 | 33,100.00 | -2.65% | 10,331 |
| Mar 6, 2026 | 34,600.00 | 34,850.00 | 33,250.00 | 34,000.00 | 34,000.00 | -1.73% | 15,637 |
| Mar 5, 2026 | 34,900.00 | 34,900.00 | 33,850.00 | 34,600.00 | 34,600.00 | 3.44% | 11,381 |
| Mar 4, 2026 | 35,000.00 | 35,200.00 | 33,050.00 | 33,450.00 | 33,450.00 | -4.97% | 28,382 |
| Mar 3, 2026 | 35,550.00 | 36,450.00 | 35,000.00 | 35,200.00 | 35,200.00 | -2.49% | 13,220 |
| Feb 27, 2026 | 36,550.00 | 36,800.00 | 35,950.00 | 36,100.00 | 36,100.00 | -1.23% | 10,995 |
| Feb 26, 2026 | 37,500.00 | 37,950.00 | 36,375.00 | 36,550.00 | 36,550.00 | -2.53% | 17,567 |
| Feb 25, 2026 | 37,350.00 | 38,200.00 | 37,100.00 | 37,500.00 | 37,500.00 | 0.40% | 13,513 |
| Feb 24, 2026 | 37,600.00 | 37,700.00 | 36,850.00 | 37,350.00 | 37,350.00 | -1.58% | 10,257 |
| Feb 23, 2026 | 39,400.00 | 39,400.00 | 37,600.00 | 37,950.00 | 37,950.00 | -3.80% | 18,222 |
| Feb 20, 2026 | 39,200.00 | 39,850.00 | 38,700.00 | 39,450.00 | 39,450.00 | 0.38% | 15,919 |
| Feb 19, 2026 | 38,300.00 | 39,700.00 | 38,050.00 | 39,300.00 | 39,300.00 | 2.61% | 18,328 |
| Feb 13, 2026 | 38,500.00 | 38,900.00 | 38,000.00 | 38,300.00 | 38,300.00 | -0.91% | 10,149 |
| Feb 12, 2026 | 36,350.00 | 38,900.00 | 36,050.00 | 38,650.00 | 38,650.00 | 6.33% | 24,350 |
| Feb 11, 2026 | 36,900.00 | 37,000.00 | 36,050.00 | 36,350.00 | 36,350.00 | -1.09% | 8,203 |
| Feb 10, 2026 | 36,450.00 | 37,000.00 | 35,600.00 | 36,750.00 | 36,750.00 | 2.23% | 18,650 |
| Feb 9, 2026 | 34,650.00 | 36,350.00 | 34,500.00 | 35,950.00 | 35,950.00 | 5.89% | 52,810 |
| Feb 6, 2026 | 34,500.00 | 34,800.00 | 33,500.00 | 33,950.00 | 33,950.00 | -1.59% | 18,241 |
| Feb 5, 2026 | 36,100.00 | 36,500.00 | 34,100.00 | 34,500.00 | 34,500.00 | -4.30% | 31,510 |
| Feb 4, 2026 | 34,600.00 | 36,100.00 | 34,000.00 | 36,050.00 | 36,050.00 | 4.19% | 22,789 |
| Feb 3, 2026 | 34,800.00 | 35,550.00 | 33,750.00 | 34,600.00 | 34,600.00 | 4.06% | 32,323 |
| Feb 2, 2026 | 34,700.00 | 35,000.00 | 33,050.00 | 33,250.00 | 33,250.00 | -4.45% | 14,689 |
| Jan 30, 2026 | 34,900.00 | 35,000.00 | 34,000.00 | 34,800.00 | 34,800.00 | -0.14% | 11,883 |
| Jan 29, 2026 | 33,750.00 | 34,900.00 | 33,500.00 | 34,850.00 | 34,850.00 | 3.26% | 17,248 |
| Jan 28, 2026 | 33,850.00 | 34,300.00 | 33,400.00 | 33,750.00 | 33,750.00 | 1.20% | 8,770 |
| Jan 27, 2026 | 34,000.00 | 34,100.00 | 32,950.00 | 33,350.00 | 33,350.00 | -1.33% | 12,360 |
| Jan 26, 2026 | 32,600.00 | 34,400.00 | 32,000.00 | 33,800.00 | 33,800.00 | 5.63% | 20,797 |
| Jan 23, 2026 | 31,650.00 | 32,550.00 | 31,650.00 | 32,000.00 | 32,000.00 | 1.27% | 9,155 |
| Jan 22, 2026 | 31,900.00 | 31,950.00 | 30,550.00 | 31,600.00 | 31,600.00 | -0.16% | 10,464 |
| Jan 21, 2026 | 31,350.00 | 31,800.00 | 30,900.00 | 31,650.00 | 31,650.00 | - | 6,434 |
| Jan 20, 2026 | 31,050.00 | 31,700.00 | 31,000.00 | 31,650.00 | 31,650.00 | 2.26% | 5,826 |
| Jan 19, 2026 | 31,000.00 | 31,450.00 | 30,650.00 | 30,950.00 | 30,950.00 | -0.16% | 3,888 |
| Jan 16, 2026 | 31,200.00 | 31,750.00 | 30,850.00 | 31,000.00 | 31,000.00 | -0.16% | 8,269 |
| Jan 15, 2026 | 30,650.00 | 31,100.00 | 30,600.00 | 31,050.00 | 31,050.00 | 0.65% | 4,325 |
| Jan 14, 2026 | 30,000.00 | 30,850.00 | 29,600.00 | 30,850.00 | 30,850.00 | 2.83% | 4,217 |
| Jan 13, 2026 | 30,550.00 | 30,550.00 | 29,700.00 | 30,000.00 | 30,000.00 | -1.32% | 8,029 |
| Jan 12, 2026 | 31,050.00 | 31,050.00 | 29,800.00 | 30,400.00 | 30,400.00 | -2.09% | 11,987 |
| Jan 9, 2026 | 30,550.00 | 31,100.00 | 30,400.00 | 31,050.00 | 31,050.00 | 1.64% | 4,015 |
| Jan 8, 2026 | 31,400.00 | 31,900.00 | 30,450.00 | 30,550.00 | 30,550.00 | -3.93% | 16,034 |
| Jan 7, 2026 | 31,750.00 | 32,450.00 | 31,500.00 | 31,800.00 | 31,800.00 | - | 17,156 |
| Jan 6, 2026 | 31,500.00 | 31,850.00 | 31,300.00 | 31,800.00 | 31,800.00 | 1.11% | 10,849 |
| Jan 5, 2026 | 31,200.00 | 31,600.00 | 30,750.00 | 31,450.00 | 31,450.00 | 2.44% | 10,164 |
| Jan 2, 2026 | 30,700.00 | 31,800.00 | 30,300.00 | 30,700.00 | 30,700.00 | 0.16% | 14,481 |
| Dec 30, 2025 | 31,050.00 | 31,250.00 | 30,500.00 | 30,650.00 | 30,650.00 | -1.92% | 14,638 |
| Dec 29, 2025 | 30,800.00 | 32,100.00 | 30,800.00 | 31,250.00 | 31,250.00 | 2.63% | 45,402 |
| Dec 26, 2025 | 31,000.00 | 31,300.00 | 30,450.00 | 30,450.00 | 29,000.00 | -1.77% | 12,145 |
| Dec 24, 2025 | 31,050.00 | 31,250.00 | 30,700.00 | 31,000.00 | 29,523.81 | -0.96% | 7,395 |
| Dec 23, 2025 | 31,200.00 | 31,500.00 | 30,850.00 | 31,300.00 | 29,809.52 | -0.63% | 5,577 |
| Dec 22, 2025 | 31,400.00 | 31,700.00 | 31,200.00 | 31,500.00 | 30,000.00 | 0.32% | 3,399 |
| Dec 19, 2025 | 31,150.00 | 31,700.00 | 30,900.00 | 31,400.00 | 29,904.76 | 0.32% | 5,706 |
| Dec 18, 2025 | 31,400.00 | 32,400.00 | 31,050.00 | 31,300.00 | 29,809.52 | - | 6,097 |
| Dec 17, 2025 | 31,550.00 | 31,950.00 | 31,150.00 | 31,300.00 | 29,809.52 | -0.79% | 10,845 |
| Dec 16, 2025 | 32,500.00 | 32,500.00 | 31,350.00 | 31,550.00 | 30,047.62 | -3.07% | 10,953 |
| Dec 15, 2025 | 32,150.00 | 32,850.00 | 31,850.00 | 32,550.00 | 31,000.00 | 0.93% | 12,767 |
| Dec 12, 2025 | 31,100.00 | 33,950.00 | 31,050.00 | 32,250.00 | 30,714.29 | 4.37% | 41,752 |
| Dec 11, 2025 | 30,300.00 | 31,200.00 | 30,000.00 | 30,900.00 | 29,428.57 | 1.98% | 8,903 |
| Dec 10, 2025 | 30,550.00 | 30,750.00 | 30,100.00 | 30,300.00 | 28,857.14 | -0.98% | 9,817 |
| Dec 9, 2025 | 31,400.00 | 31,950.00 | 30,550.00 | 30,600.00 | 29,142.86 | -3.77% | 19,281 |
| Dec 8, 2025 | 31,000.00 | 32,900.00 | 31,000.00 | 31,800.00 | 30,285.71 | 3.25% | 62,025 |
| Dec 5, 2025 | 30,350.00 | 30,800.00 | 30,050.00 | 30,800.00 | 29,333.33 | 1.65% | 9,326 |
| Dec 4, 2025 | 31,100.00 | 31,100.00 | 30,000.00 | 30,300.00 | 28,857.14 | -2.73% | 13,655 |
| Dec 3, 2025 | 30,900.00 | 31,300.00 | 30,750.00 | 31,150.00 | 29,666.67 | 0.97% | 4,062 |
| Dec 2, 2025 | 30,050.00 | 30,900.00 | 30,000.00 | 30,850.00 | 29,380.95 | 2.66% | 5,420 |
| Dec 1, 2025 | 30,000.00 | 30,500.00 | 29,750.00 | 30,050.00 | 28,619.05 | 1.86% | 8,853 |
| Nov 28, 2025 | 30,500.00 | 31,050.00 | 29,500.00 | 29,500.00 | 28,095.24 | -4.22% | 15,705 |
| Nov 27, 2025 | 30,800.00 | 31,000.00 | 30,400.00 | 30,800.00 | 29,333.33 | -0.65% | 7,437 |
| Nov 26, 2025 | 29,900.00 | 31,050.00 | 29,700.00 | 31,000.00 | 29,523.81 | 3.68% | 16,269 |
| Nov 25, 2025 | 29,500.00 | 29,900.00 | 29,500.00 | 29,900.00 | 28,476.19 | 1.53% | 6,408 |
| Nov 24, 2025 | 30,450.00 | 30,450.00 | 29,350.00 | 29,450.00 | 28,047.62 | -1.67% | 5,507 |
| Nov 21, 2025 | 29,850.00 | 30,200.00 | 29,550.00 | 29,950.00 | 28,523.81 | -0.99% | 8,513 |
| Nov 20, 2025 | 29,650.00 | 30,500.00 | 29,650.00 | 30,250.00 | 28,809.52 | 1.85% | 7,874 |
| Nov 19, 2025 | 29,100.00 | 30,050.00 | 29,050.00 | 29,700.00 | 28,285.71 | 1.02% | 9,677 |
| Nov 18, 2025 | 29,550.00 | 30,150.00 | 29,250.00 | 29,400.00 | 28,000.00 | -1.84% | 7,747 |
| Nov 17, 2025 | 29,250.00 | 30,350.00 | 29,050.00 | 29,950.00 | 28,523.81 | 1.35% | 9,053 |
| Nov 14, 2025 | 29,400.00 | 30,150.00 | 29,400.00 | 29,550.00 | 28,142.86 | -0.17% | 7,985 |
| Nov 13, 2025 | 29,400.00 | 30,150.00 | 29,400.00 | 29,600.00 | 28,190.48 | -0.17% | 8,463 |
| Nov 12, 2025 | 28,900.00 | 29,850.00 | 28,900.00 | 29,650.00 | 28,238.10 | 1.89% | 11,325 |
| Nov 11, 2025 | 29,000.00 | 29,550.00 | 28,350.00 | 29,100.00 | 27,714.29 | 0.87% | 16,094 |
| Nov 10, 2025 | 27,350.00 | 28,850.00 | 27,350.00 | 28,850.00 | 27,476.19 | 5.48% | 20,539 |
| Nov 7, 2025 | 27,600.00 | 27,800.00 | 27,250.00 | 27,350.00 | 26,047.62 | -0.91% | 7,851 |
| Nov 6, 2025 | 26,900.00 | 27,700.00 | 26,900.00 | 27,600.00 | 26,285.71 | 2.60% | 13,605 |
| Nov 5, 2025 | 27,000.00 | 27,075.00 | 26,400.00 | 26,900.00 | 25,619.05 | -0.37% | 24,089 |
| Nov 4, 2025 | 26,900.00 | 27,100.00 | 26,750.00 | 27,000.00 | 25,714.29 | 0.37% | 8,495 |
| Nov 3, 2025 | 27,100.00 | 27,250.00 | 26,900.00 | 26,900.00 | 25,619.05 | -0.37% | 13,904 |
| Oct 31, 2025 | 27,050.00 | 27,300.00 | 26,800.00 | 27,000.00 | 25,714.29 | 0.37% | 10,776 |
| Oct 30, 2025 | 27,200.00 | 27,550.00 | 26,900.00 | 26,900.00 | 25,619.05 | -1.10% | 12,426 |
| Oct 29, 2025 | 26,950.00 | 27,250.00 | 26,700.00 | 27,200.00 | 25,904.76 | 1.12% | 5,209 |
| Oct 28, 2025 | 26,750.00 | 27,100.00 | 26,700.00 | 26,900.00 | 25,619.05 | 0.56% | 18,520 |
| Oct 27, 2025 | 26,950.00 | 27,250.00 | 26,600.00 | 26,750.00 | 25,476.19 | -0.19% | 47,295 |
| Oct 24, 2025 | 27,200.00 | 27,200.00 | 26,750.00 | 26,800.00 | 25,523.81 | -1.29% | 35,357 |
| Oct 23, 2025 | 27,450.00 | 27,550.00 | 27,050.00 | 27,150.00 | 25,857.14 | -1.27% | 19,424 |
| Oct 22, 2025 | 27,650.00 | 27,700.00 | 27,150.00 | 27,500.00 | 26,190.48 | -0.72% | 31,351 |
| Oct 21, 2025 | 28,000.00 | 28,100.00 | 27,500.00 | 27,700.00 | 26,380.95 | -0.54% | 24,611 |
| Oct 20, 2025 | 27,550.00 | 28,150.00 | 27,300.00 | 27,850.00 | 26,523.81 | 1.09% | 11,843 |
| Oct 17, 2025 | 28,100.00 | 28,100.00 | 27,300.00 | 27,550.00 | 26,238.10 | -1.96% | 13,426 |
| Oct 16, 2025 | 28,600.00 | 28,600.00 | 27,900.00 | 28,100.00 | 26,761.90 | -0.71% | 10,795 |
| Oct 15, 2025 | 27,550.00 | 28,550.00 | 27,500.00 | 28,300.00 | 26,952.38 | 2.72% | 7,309 |
| Oct 14, 2025 | 27,750.00 | 27,800.00 | 27,250.00 | 27,550.00 | 26,238.10 | -0.36% | 12,867 |
| Oct 13, 2025 | 27,200.00 | 27,750.00 | 26,900.00 | 27,650.00 | 26,333.33 | 1.28% | 11,400 |
| Oct 10, 2025 | 26,900.00 | 27,450.00 | 26,700.00 | 27,300.00 | 26,000.00 | 2.25% | 29,375 |