Ace Bed Co., Ltd. 003800
KRX · South Korea · Consumer Durables
KRW 32,150.00-250.00 (-0.77%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 32,150.00 | -0.77% | KRW 32,400.00 | KRW 32,600.00 | KRW 32,100.00 | 2.37K |
| 2026-09-30 | KRW 32,400.00 | -0.31% | KRW 32,800.00 | KRW 32,800.00 | KRW 32,300.00 | 1.83K |
| 2026-09-29 | KRW 32,500.00 | 0.00% | KRW 32,500.00 | KRW 32,750.00 | KRW 32,250.00 | 1.15K |
| 2026-09-28 | KRW 32,500.00 | +0.46% | KRW 32,250.00 | KRW 32,800.00 | KRW 32,250.00 | 855 |
| 2026-09-23 | KRW 32,350.00 | -1.07% | KRW 32,700.00 | KRW 32,700.00 | KRW 32,250.00 | 3.26K |
| 2026-09-22 | KRW 32,700.00 | +0.15% | KRW 32,350.00 | KRW 32,750.00 | KRW 32,200.00 | 1.70K |
| 2026-09-21 | KRW 32,650.00 | 0.00% | KRW 32,650.00 | KRW 32,700.00 | KRW 32,250.00 | 1.68K |
| 2026-09-18 | KRW 32,650.00 | 0.00% | KRW 32,600.00 | KRW 32,900.00 | KRW 32,300.00 | 1.16K |
| 2026-09-17 | KRW 32,650.00 | +0.77% | KRW 32,300.00 | KRW 32,650.00 | KRW 32,200.00 | 1.62K |
| 2026-09-16 | KRW 32,400.00 | 0.00% | KRW 32,400.00 | KRW 32,400.00 | KRW 32,200.00 | 550 |
| 2026-09-15 | KRW 32,400.00 | 0.00% | KRW 32,950.00 | KRW 33,000.00 | KRW 32,150.00 | 2.24K |
| 2026-09-14 | KRW 32,400.00 | -0.92% | KRW 32,550.00 | KRW 32,650.00 | KRW 32,250.00 | 1.57K |
| 2026-09-11 | KRW 32,700.00 | +0.31% | KRW 32,150.00 | KRW 33,100.00 | KRW 32,150.00 | 1.45K |
| 2026-09-10 | KRW 32,600.00 | -0.61% | KRW 32,550.00 | KRW 32,850.00 | KRW 32,350.00 | 914 |
| 2026-09-09 | KRW 32,800.00 | -0.30% | KRW 32,900.00 | KRW 33,200.00 | KRW 32,550.00 | 1.15K |
| 2026-09-08 | KRW 32,900.00 | 0.00% | KRW 33,100.00 | KRW 33,100.00 | KRW 32,650.00 | 722 |
| 2026-09-07 | KRW 32,900.00 | +0.30% | KRW 32,500.00 | KRW 32,900.00 | KRW 32,500.00 | 2.23K |
| 2026-09-04 | KRW 32,800.00 | -0.15% | KRW 32,700.00 | KRW 33,050.00 | KRW 32,700.00 | 676 |
| 2026-09-03 | KRW 32,850.00 | -0.30% | KRW 32,150.00 | KRW 33,150.00 | KRW 32,150.00 | 1.93K |
| 2026-09-02 | KRW 32,950.00 | -0.15% | KRW 33,000.00 | KRW 33,350.00 | KRW 31,900.00 | 3.39K |
| 2026-09-01 | KRW 33,000.00 | -0.15% | KRW 33,050.00 | KRW 33,300.00 | KRW 32,750.00 | 2.33K |
| 2026-08-31 | KRW 33,050.00 | 0.00% | KRW 32,400.00 | KRW 33,100.00 | KRW 32,400.00 | 1.77K |
| 2026-08-28 | KRW 33,050.00 | +1.07% | KRW 32,700.00 | KRW 33,200.00 | KRW 32,450.00 | 1.67K |
| 2026-08-27 | KRW 32,700.00 | -1.65% | KRW 33,250.00 | KRW 33,250.00 | KRW 32,550.00 | 3.02K |
| 2026-08-26 | KRW 33,250.00 | +0.15% | KRW 33,200.00 | KRW 33,850.00 | KRW 32,700.00 | 1.52K |
| 2026-08-25 | KRW 33,200.00 | +1.22% | KRW 32,800.00 | KRW 33,300.00 | KRW 32,450.00 | 2.26K |
| 2026-08-24 | KRW 32,800.00 | +1.71% | KRW 32,250.00 | KRW 32,850.00 | KRW 32,250.00 | 1.39K |
| 2026-08-21 | KRW 32,250.00 | 0.00% | KRW 32,500.00 | KRW 32,600.00 | KRW 32,050.00 | 2.16K |
| 2026-08-20 | KRW 32,250.00 | -0.77% | KRW 32,550.00 | KRW 32,950.00 | KRW 31,750.00 | 3.12K |
| 2026-08-19 | KRW 32,500.00 | -1.96% | KRW 32,950.00 | KRW 33,100.00 | KRW 32,300.00 | 2.22K |
| 2026-08-18 | KRW 33,150.00 | -0.60% | KRW 33,350.00 | KRW 33,400.00 | KRW 32,800.00 | 3.86K |
| 2026-08-14 | KRW 33,350.00 | +0.30% | KRW 32,900.00 | KRW 33,450.00 | KRW 32,900.00 | 1.40K |
| 2026-08-13 | KRW 33,250.00 | +0.15% | KRW 33,050.00 | KRW 33,300.00 | KRW 32,700.00 | 5.94K |
| 2026-08-12 | KRW 33,200.00 | 0.00% | KRW 33,150.00 | KRW 33,400.00 | KRW 32,900.00 | 1.61K |
| 2026-08-11 | KRW 33,200.00 | 0.00% | KRW 33,500.00 | KRW 33,500.00 | KRW 33,000.00 | 2.15K |
| 2026-08-10 | KRW 33,200.00 | +0.61% | KRW 33,350.00 | KRW 33,450.00 | KRW 32,750.00 | 1.86K |
| 2026-08-07 | KRW 33,000.00 | +1.38% | KRW 32,550.00 | KRW 33,350.00 | KRW 32,550.00 | 1.50K |
| 2026-08-06 | KRW 32,550.00 | -1.96% | KRW 33,200.00 | KRW 33,400.00 | KRW 30,900.00 | 3.66K |
| 2026-08-05 | KRW 33,200.00 | +1.22% | KRW 32,800.00 | KRW 33,250.00 | KRW 32,600.00 | 1.28K |
| 2026-08-04 | KRW 32,800.00 | +2.50% | KRW 32,000.00 | KRW 33,000.00 | KRW 32,000.00 | 1.37K |
| 2026-08-03 | KRW 32,000.00 | -1.69% | KRW 32,200.00 | KRW 32,850.00 | KRW 32,000.00 | 6.85K |
| 2026-07-31 | KRW 32,550.00 | +1.40% | KRW 32,100.00 | KRW 32,650.00 | KRW 31,250.00 | 4.48K |
| 2026-07-30 | KRW 32,100.00 | +1.42% | KRW 32,350.00 | KRW 32,400.00 | KRW 31,650.00 | 3.67K |
| 2026-07-29 | KRW 31,650.00 | -1.25% | KRW 31,850.00 | KRW 32,650.00 | KRW 31,250.00 | 10.81K |
| 2026-07-28 | KRW 32,050.00 | -1.99% | KRW 33,250.00 | KRW 33,250.00 | KRW 31,600.00 | 4.93K |
| 2026-07-27 | KRW 32,700.00 | +0.46% | KRW 32,600.00 | KRW 33,300.00 | KRW 32,250.00 | 3.16K |
| 2026-07-24 | KRW 32,550.00 | -0.31% | KRW 32,700.00 | KRW 32,700.00 | KRW 32,300.00 | 1.50K |
| 2026-07-23 | KRW 32,650.00 | +0.62% | KRW 32,500.00 | KRW 32,750.00 | KRW 32,200.00 | 2.35K |
| 2026-07-22 | KRW 32,450.00 | +1.56% | KRW 32,400.00 | KRW 32,500.00 | KRW 31,950.00 | 1.15K |
| 2026-07-21 | KRW 31,950.00 | 0.00% | KRW 32,350.00 | KRW 32,400.00 | KRW 31,250.00 | 1.34K |
| 2026-07-20 | KRW 31,950.00 | -0.78% | KRW 32,200.00 | KRW 32,450.00 | KRW 31,300.00 | 2.52K |
| 2026-07-16 | KRW 32,200.00 | -0.46% | KRW 32,300.00 | KRW 32,500.00 | KRW 31,900.00 | 2.29K |
| 2026-07-15 | KRW 32,350.00 | +1.73% | KRW 32,450.00 | KRW 32,450.00 | KRW 31,650.00 | 2.86K |
| 2026-07-14 | KRW 31,800.00 | +0.47% | KRW 31,650.00 | KRW 32,350.00 | KRW 31,000.00 | 25.63K |
| 2026-07-13 | KRW 31,650.00 | -1.09% | KRW 32,150.00 | KRW 32,500.00 | KRW 31,250.00 | 4.02K |
| 2026-07-10 | KRW 32,000.00 | +0.95% | KRW 31,700.00 | KRW 32,600.00 | KRW 31,700.00 | 1.86K |
| 2026-07-09 | KRW 31,700.00 | -1.55% | KRW 32,500.00 | KRW 32,550.00 | KRW 31,300.00 | 5.24K |
| 2026-07-08 | KRW 32,200.00 | -0.62% | KRW 32,300.00 | KRW 33,500.00 | KRW 31,850.00 | 6.35K |
| 2026-07-07 | KRW 32,400.00 | +0.15% | KRW 32,100.00 | KRW 32,750.00 | KRW 31,700.00 | 5.90K |
| 2026-07-06 | KRW 32,350.00 | +0.62% | KRW 31,600.00 | KRW 32,600.00 | KRW 31,600.00 | 2.73K |
| 2026-07-03 | KRW 32,150.00 | +0.31% | KRW 31,900.00 | KRW 32,450.00 | KRW 31,250.00 | 2.09K |
| 2026-07-02 | KRW 32,050.00 | -0.31% | KRW 32,000.00 | KRW 32,150.00 | KRW 31,450.00 | 3.83K |
| 2026-07-01 | KRW 32,150.00 | +1.10% | KRW 32,350.00 | KRW 32,400.00 | KRW 31,400.00 | 4.05K |
| 2026-06-30 | KRW 31,800.00 | +2.91% | KRW 31,600.00 | KRW 32,150.00 | KRW 31,150.00 | 5.24K |
| 2026-06-29 | KRW 30,900.00 | +0.65% | KRW 30,750.00 | KRW 31,500.00 | KRW 30,200.00 | 6.94K |
| 2026-06-26 | KRW 30,700.00 | -1.60% | KRW 31,650.00 | KRW 31,800.00 | KRW 30,550.00 | 6.25K |
| 2026-06-25 | KRW 31,200.00 | +0.65% | KRW 30,900.00 | KRW 31,850.00 | KRW 30,700.00 | 2.70K |
| 2026-06-24 | KRW 31,000.00 | -2.82% | KRW 31,650.00 | KRW 32,050.00 | KRW 30,850.00 | 5.80K |
| 2026-06-23 | KRW 31,900.00 | -0.16% | KRW 31,950.00 | KRW 32,000.00 | KRW 31,100.00 | 5.10K |
| 2026-06-22 | KRW 31,950.00 | -0.16% | KRW 32,500.00 | KRW 33,450.00 | KRW 31,500.00 | 2.20K |
| 2026-06-19 | KRW 32,000.00 | -1.54% | KRW 32,500.00 | KRW 32,500.00 | KRW 31,500.00 | 4.96K |
| 2026-06-18 | KRW 32,500.00 | -0.61% | KRW 32,050.00 | KRW 32,650.00 | KRW 31,950.00 | 3.16K |
| 2026-06-17 | KRW 32,700.00 | +0.31% | KRW 32,600.00 | KRW 33,000.00 | KRW 32,550.00 | 1.24K |
| 2026-06-16 | KRW 32,600.00 | -0.91% | KRW 33,050.00 | KRW 33,350.00 | KRW 32,550.00 | 3.73K |
| 2026-06-15 | KRW 32,900.00 | +0.92% | KRW 32,700.00 | KRW 33,350.00 | KRW 32,600.00 | 2.83K |
| 2026-06-12 | KRW 32,600.00 | -0.31% | KRW 32,750.00 | KRW 33,650.00 | KRW 32,500.00 | 14.30K |
| 2026-06-11 | KRW 32,700.00 | 0.00% | KRW 32,650.00 | KRW 33,200.00 | KRW 32,400.00 | 4.02K |
| 2026-06-10 | KRW 32,700.00 | +0.93% | KRW 32,100.00 | KRW 33,000.00 | KRW 32,100.00 | 4.18K |
| 2026-06-09 | KRW 32,400.00 | +2.21% | KRW 31,750.00 | KRW 32,850.00 | KRW 31,750.00 | 3.03K |
| 2026-06-08 | KRW 31,700.00 | -0.94% | KRW 31,950.00 | KRW 31,950.00 | KRW 31,100.00 | 7.19K |
| 2026-06-05 | KRW 32,000.00 | +0.16% | KRW 32,200.00 | KRW 32,600.00 | KRW 31,800.00 | 5.44K |
| 2026-06-04 | KRW 31,950.00 | +2.73% | KRW 31,200.00 | KRW 33,200.00 | KRW 31,200.00 | 7.02K |
| 2026-06-02 | KRW 31,100.00 | +1.63% | KRW 30,700.00 | KRW 31,500.00 | KRW 29,800.00 | 18.27K |
| 2026-06-01 | KRW 30,600.00 | -2.55% | KRW 31,100.00 | KRW 31,850.00 | KRW 30,550.00 | 13.87K |
| 2026-05-29 | KRW 31,400.00 | -1.72% | KRW 32,000.00 | KRW 32,050.00 | KRW 31,200.00 | 6.03K |
| 2026-05-28 | KRW 31,950.00 | +0.47% | KRW 31,800.00 | KRW 32,400.00 | KRW 31,300.00 | 7.81K |
| 2026-05-27 | KRW 31,800.00 | -2.90% | KRW 32,750.00 | KRW 32,750.00 | KRW 31,700.00 | 10.40K |
| 2026-05-26 | KRW 32,750.00 | -0.30% | KRW 32,850.00 | KRW 33,000.00 | KRW 32,100.00 | 8.69K |
| 2026-05-22 | KRW 32,850.00 | +0.31% | KRW 32,700.00 | KRW 33,450.00 | KRW 32,400.00 | 4.82K |
| 2026-05-21 | KRW 32,750.00 | +2.83% | KRW 32,400.00 | KRW 32,750.00 | KRW 32,000.00 | 4.46K |