Ace Technologies Corp. - 088800.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	3,415	3,380	3,380	3,450	3,290	181,997
December 04, 2025	3,525	3,425	3,425	3,555	3,375	208,693
December 03, 2025	3,370	3,525	3,525	3,610	3,250	338,075
December 02, 2025	3,380	3,340	3,340	3,460	3,250	158,667
December 01, 2025	3,445	3,380	3,380	3,550	3,315	171,132
November 28, 2025	3,305	3,405	3,405	3,500	3,265	187,778
November 27, 2025	3,255	3,315	3,315	3,450	3,255	228,141
November 26, 2025	3,265	3,255	3,255	3,280	3,190	133,524
November 25, 2025	3,325	3,265	3,265	3,450	3,125	161,286
November 24, 2025	3,410	3,250	3,250	3,470	3,235	202,004
November 21, 2025	3,490	3,405	3,405	3,510	3,380	210,808
November 20, 2025	3,590	3,580	3,580	3,750	3,480	180,425
November 19, 2025	3,550	3,535	3,535	3,630	3,350	247,418
November 18, 2025	4,050	3,515	3,515	4,055	3,500	970,990
November 17, 2025	3,460	3,650	3,650	3,790	3,350	432,712
November 14, 2025	3,620	3,460	3,460	3,625	3,310	217,574
November 13, 2025	3,770	3,625	3,625	3,785	3,600	261,364
November 12, 2025	3,785	3,765	3,765	3,965	3,520	877,626
November 11, 2025	3,370	3,730	3,730	4,165	3,370	4.26M
November 10, 2025	3,410	3,290	3,290	3,450	3,105	329,949
November 07, 2025	3,765	3,355	3,355	3,945	3,120	725,237
November 06, 2025	4,080	3,765	3,765	4,180	3,765	562,199
November 05, 2025	3,870	4,045	4,045	4,200	3,810	1.02M
November 04, 2025	4,035	4,045	4,045	4,425	3,765	2.09M
November 03, 2025	3,865	4,110	4,110	4,495	3,670	9.6M
October 31, 2025	3,695	3,655	3,655	4,690	3,490	15.21M
October 30, 2025	3,015	3,695	3,695	3,695	2,860	12.24M
October 29, 2025	2,595	2,845	2,845	2,845	2,570	1.86M
October 28, 2025	2,090	2,190	2,190	2,220	2,090	109,353
October 27, 2025	2,225	2,120	2,120	2,225	2,095	123,473
October 24, 2025	2,275	2,185	2,185	2,275	2,160	58,736
October 23, 2025	2,215	2,215	2,215	2,280	2,175	42,009
October 22, 2025	2,205	2,215	2,215	2,285	2,165	89,534
October 21, 2025	2,125	2,205	2,205	2,255	2,105	141,768
October 20, 2025	2,090	2,145	2,145	2,145	2,075	42,593
October 17, 2025	2,200	2,120	2,120	2,200	2,110	89,101
October 16, 2025	2,280	2,215	2,215	2,350	2,200	143,995
October 15, 2025	2,070	2,280	2,280	2,550	2,070	869,649
October 14, 2025	2,105	2,070	2,070	2,130	2,045	54,613
October 13, 2025	2,120	2,105	2,105	2,190	2,100	70,744
October 10, 2025	2,030	2,145	2,145	2,170	2,025	114,565
October 02, 2025	2,025	2,025	2,025	2,040	2,000	64,311
October 01, 2025	2,050	2,020	2,020	2,080	2,005	42,707
September 30, 2025	2,040	2,050	2,050	2,100	2,035	16,330
September 29, 2025	2,060	2,050	2,050	2,105	2,035	49,657
September 26, 2025	2,060	2,095	2,095	2,215	2,025	47,195
September 25, 2025	2,150	2,060	2,060	2,150	2,045	54,309
September 24, 2025	2,030	2,085	2,085	2,150	2,015	61,501
September 23, 2025	2,075	2,025	2,025	2,095	2,025	57,301
September 22, 2025	2,115	2,070	2,070	2,130	2,050	57,965
September 19, 2025	2,155	2,115	2,115	2,155	2,105	59,091
September 18, 2025	2,160	2,155	2,155	2,165	2,050	33,821
September 17, 2025	2,220	2,150	2,150	2,220	2,145	111,881
September 16, 2025	2,205	2,200	2,200	2,230	2,180	31,020
September 15, 2025	2,250	2,205	2,205	2,250	2,180	37,941
September 12, 2025	2,235	2,215	2,215	2,270	2,190	77,201
September 11, 2025	2,220	2,205	2,205	2,230	2,205	20,670
September 10, 2025	2,235	2,220	2,220	2,270	2,200	35,040
September 09, 2025	2,250	2,235	2,235	2,275	2,230	35,621
September 08, 2025	2,235	2,275	2,275	2,300	2,225	40,967

Ace Technologies Corp. (088800.KQ) KOE