Ace Bed Company Limited (KOSDAQ:003800)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,350.00 | 30,800.00 | 30,050.00 | 30,800.00 | 30,800.00 | 1.65% | 9,316 |
| Dec 4, 2025 | 31,100.00 | 31,100.00 | 30,000.00 | 30,300.00 | 30,300.00 | -2.73% | 13,655 |
| Dec 3, 2025 | 30,900.00 | 31,300.00 | 30,750.00 | 31,150.00 | 31,150.00 | 0.97% | 4,059 |
| Dec 2, 2025 | 30,050.00 | 30,900.00 | 30,000.00 | 30,850.00 | 30,850.00 | 2.66% | 5,420 |
| Dec 1, 2025 | 30,000.00 | 30,500.00 | 29,750.00 | 30,050.00 | 30,050.00 | 1.86% | 8,853 |
| Nov 28, 2025 | 30,500.00 | 31,050.00 | 29,500.00 | 29,500.00 | 29,500.00 | -4.22% | 15,705 |
| Nov 27, 2025 | 30,800.00 | 31,000.00 | 30,400.00 | 30,800.00 | 30,800.00 | -0.65% | 7,435 |
| Nov 26, 2025 | 29,900.00 | 31,050.00 | 29,700.00 | 31,000.00 | 31,000.00 | 3.68% | 16,269 |
| Nov 25, 2025 | 29,500.00 | 29,900.00 | 29,500.00 | 29,900.00 | 29,900.00 | 1.53% | 6,408 |
| Nov 24, 2025 | 30,450.00 | 30,450.00 | 29,350.00 | 29,450.00 | 29,450.00 | -1.67% | 5,507 |
| Nov 21, 2025 | 29,850.00 | 30,200.00 | 29,550.00 | 29,950.00 | 29,950.00 | -0.99% | 8,502 |
| Nov 20, 2025 | 29,650.00 | 30,500.00 | 29,650.00 | 30,250.00 | 30,250.00 | 1.85% | 7,874 |
| Nov 19, 2025 | 29,100.00 | 30,050.00 | 29,050.00 | 29,700.00 | 29,700.00 | 1.02% | 9,677 |
| Nov 18, 2025 | 29,550.00 | 30,150.00 | 29,250.00 | 29,400.00 | 29,400.00 | -1.84% | 7,747 |
| Nov 17, 2025 | 29,250.00 | 30,350.00 | 29,050.00 | 29,950.00 | 29,950.00 | 1.35% | 9,053 |
| Nov 14, 2025 | 29,400.00 | 30,150.00 | 29,400.00 | 29,550.00 | 29,550.00 | -0.17% | 7,985 |
| Nov 13, 2025 | 29,400.00 | 30,150.00 | 29,400.00 | 29,600.00 | 29,600.00 | -0.17% | 8,463 |
| Nov 12, 2025 | 28,900.00 | 29,850.00 | 28,900.00 | 29,650.00 | 29,650.00 | 1.89% | 11,325 |
| Nov 11, 2025 | 29,000.00 | 29,550.00 | 28,350.00 | 29,100.00 | 29,100.00 | 0.87% | 16,094 |
| Nov 10, 2025 | 27,350.00 | 28,850.00 | 27,350.00 | 28,850.00 | 28,850.00 | 5.48% | 20,539 |
| Nov 7, 2025 | 27,600.00 | 27,800.00 | 27,250.00 | 27,350.00 | 27,350.00 | -0.91% | 7,851 |
| Nov 6, 2025 | 26,900.00 | 27,700.00 | 26,900.00 | 27,600.00 | 27,600.00 | 2.60% | 13,605 |
| Nov 5, 2025 | 27,000.00 | 27,075.00 | 26,400.00 | 26,900.00 | 26,900.00 | -0.37% | 24,089 |
| Nov 4, 2025 | 26,900.00 | 27,100.00 | 26,750.00 | 27,000.00 | 27,000.00 | 0.37% | 8,495 |
| Nov 3, 2025 | 27,100.00 | 27,250.00 | 26,900.00 | 26,900.00 | 26,900.00 | -0.37% | 13,904 |
| Oct 31, 2025 | 27,050.00 | 27,300.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.37% | 10,776 |
| Oct 30, 2025 | 27,200.00 | 27,550.00 | 26,900.00 | 26,900.00 | 26,900.00 | -1.10% | 12,426 |
| Oct 29, 2025 | 26,950.00 | 27,250.00 | 26,700.00 | 27,200.00 | 27,200.00 | 1.12% | 5,209 |
| Oct 28, 2025 | 26,750.00 | 27,100.00 | 26,700.00 | 26,900.00 | 26,900.00 | 0.56% | 18,520 |
| Oct 27, 2025 | 26,950.00 | 27,250.00 | 26,600.00 | 26,750.00 | 26,750.00 | -0.19% | 47,295 |
| Oct 24, 2025 | 27,200.00 | 27,200.00 | 26,750.00 | 26,800.00 | 26,800.00 | -1.29% | 35,357 |
| Oct 23, 2025 | 27,450.00 | 27,550.00 | 27,050.00 | 27,150.00 | 27,150.00 | -1.27% | 19,424 |
| Oct 22, 2025 | 27,650.00 | 27,700.00 | 27,150.00 | 27,500.00 | 27,500.00 | -0.72% | 31,351 |
| Oct 21, 2025 | 28,000.00 | 28,100.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.54% | 24,611 |
| Oct 20, 2025 | 27,550.00 | 28,150.00 | 27,300.00 | 27,850.00 | 27,850.00 | 1.09% | 11,843 |
| Oct 17, 2025 | 28,100.00 | 28,100.00 | 27,300.00 | 27,550.00 | 27,550.00 | -1.96% | 13,426 |
| Oct 16, 2025 | 28,600.00 | 28,600.00 | 27,900.00 | 28,100.00 | 28,100.00 | -0.71% | 10,795 |
| Oct 15, 2025 | 27,550.00 | 28,550.00 | 27,500.00 | 28,300.00 | 28,300.00 | 2.72% | 7,309 |
| Oct 14, 2025 | 27,750.00 | 27,800.00 | 27,250.00 | 27,550.00 | 27,550.00 | -0.36% | 12,867 |
| Oct 13, 2025 | 27,200.00 | 27,750.00 | 26,900.00 | 27,650.00 | 27,650.00 | 1.28% | 11,400 |
| Oct 10, 2025 | 26,900.00 | 27,450.00 | 26,700.00 | 27,300.00 | 27,300.00 | 2.25% | 29,375 |
| Oct 2, 2025 | 26,900.00 | 26,950.00 | 26,550.00 | 26,700.00 | 26,700.00 | -0.37% | 21,889 |
| Oct 1, 2025 | 27,350.00 | 27,500.00 | 26,550.00 | 26,800.00 | 26,800.00 | -2.01% | 32,844 |
| Sep 30, 2025 | 27,450.00 | 27,600.00 | 27,000.00 | 27,350.00 | 27,350.00 | - | 25,569 |
| Sep 29, 2025 | 27,900.00 | 27,950.00 | 27,250.00 | 27,350.00 | 27,350.00 | -1.44% | 33,427 |
| Sep 26, 2025 | 28,100.00 | 28,100.00 | 27,450.00 | 27,750.00 | 27,750.00 | -1.25% | 30,873 |
| Sep 25, 2025 | 28,300.00 | 28,400.00 | 27,950.00 | 28,100.00 | 28,100.00 | -0.35% | 16,254 |
| Sep 24, 2025 | 29,100.00 | 29,250.00 | 28,200.00 | 28,200.00 | 28,200.00 | -3.09% | 30,105 |
| Sep 23, 2025 | 29,650.00 | 30,300.00 | 29,100.00 | 29,100.00 | 29,100.00 | -2.02% | 50,525 |
| Sep 22, 2025 | 30,000.00 | 30,300.00 | 29,700.00 | 29,700.00 | 29,700.00 | -0.34% | 9,050 |